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 23 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 131 51 80 7,605 2,767 4,838 16
AAC AAC TECH (02018) 470 284 186 37,963 18,531 19,432 41
ACC ANHUI CONCH (00914) 243 65 178 21,843 11,604 10,239 24
AIA AIA (01299) 8,796 5,386 3,410 152,725 70,850 81,875 29
AIR AIR CHINA (00753) 1,240 679 561 25,929 15,178 10,751 37
AKS AKESO (09926) 506 224 282 20,701 10,085 10,616 74
ALA ALH (ADJ-A) (00241) 225 5 220 145,558 66,459 79,099 40
ALB BABA (09988) 120,682 76,609 44,073 2,315,206 1,177,880 1,137,326 49
ALC ALUMINUM CORP OF CHINA (02600) 1,198 752 446 54,774 29,325 25,449 39
ALH ALI HEALTH (00241) 4,349 1,670 2,679 57,075 28,469 28,606 37
AMC CAM CSI300 (03188) 345 139 206 9,235 4,002 5,233 15
ANA ANTA SPORTS (02020) 1,346 725 621 167,086 94,258 72,828 28
BCM BANK OF COMM CO LTD (03328) 702 347 355 34,520 19,675 14,845 20
BEA BANK OF EAST ASIA (00023) 14,378 5,568 8,810 58,646 25,493 33,153 23
BIU BIDU (09888) 25,407 9,646 15,761 877,718 414,588 463,130 44
BLI BILIBILI (09626) 1,172 556 616 163,298 86,685 76,613 46
BOC BOC HK (HLDGS) LTD (02388) 798 458 340 59,115 20,004 39,111 25
BOM BEONE MEDICINES (06160) 803 250 553 23,270 10,155 13,115 33
BUD BUD APAC (01876) 651 56 595 32,545 17,926 14,619 24
BYD BYD COMPANY (01211) 7,577 5,293 2,284 455,917 204,338 251,579 39
BYE BYD ELECTRONIC (00285) 512 249 263 36,655 16,719 19,936 39
CAT CATL (03750) 7,405 4,022 3,383 224,863 97,360 127,503 45
CCC CHINA COMM CONS (01800) 95 25 70 68,564 44,786 23,778 20
CCE CHINA COAL (01898) 112 20 92 32,757 11,982 20,775 33
CDA CHINA CINDA (01359) 8 8 0 3,911 3,270 641 65
CGN CGN POWER (01816) 279 211 68 14,115 6,806 7,309 28
CHQ CHINA HONGQIAO (01378) 418 142 276 25,241 15,564 9,677 35
CHT CHINA MOBILE LTD (00941) 4,395 1,640 2,755 213,056 88,243 124,813 12
CHU CHINA UNICOM LTD (00762) 3,528 1,189 2,339 92,303 45,552 46,751 23
CIT CITIC (00267) 254 18 236 23,429 10,253 13,176 25
CKH CKH HOLDINGS (00001) 830 481 349 44,111 24,331 19,780 20
CKP CK ASSET (01113) 167 120 47 15,906 7,647 8,259 19
CLI CHINA LIFE INSURANCE (02628) 7,761 5,016 2,745 313,396 154,208 159,188 40
CLP CLP HOLDINGS LTD (00002) 159 34 125 11,362 5,168 6,194 12
CMB CM BANK (03968) 446 161 285 138,864 52,546 86,318 22
CNC CNOOC LTD (00883) 4,976 2,700 2,276 308,515 122,945 185,570 29
COL CHINA OVERSEAS (00688) 1,771 745 1,026 63,122 31,722 31,400 35
COS COSCO SHIP HOLD (01919) 1,553 284 1,269 20,921 5,973 14,948 32
CPA CATHAY PACIFIC AIRWAYS (00293) 988 789 199 35,890 17,518 18,372 24
CPC CHINA PETROL & CHEM COR (00386) 1,439 770 669 357,793 170,534 187,259 23
CPI CPIC (02601) 3,758 2,492 1,266 116,457 50,267 66,190 30
CRC CHINA RAIL CONS (01186) 235 17 218 17,917 8,931 8,986 23
CRG CHINA RAILWAY (00390) 397 45 352 45,303 19,720 25,583 23
CRL CHINA RES LAND (01109) 3,002 1,945 1,057 78,438 38,286 40,152 40
CRP CHINA RES POWER (00836) 88 38 50 11,197 5,088 6,109 19
CSA CSOP A50 ETF (02822) 202 62 140 9,184 3,760 5,424 15
CSE CHINA SHENHUA (01088) 664 387 277 62,330 28,361 33,969 23
CSP CSPC PHARMA (01093) 1,412 564 848 173,222 68,529 104,693 45
CTB CITIC BANK (00998) 804 345 459 29,283 16,705 12,578 23
CTC CHINA TELECOM CORP LTD (00728) 1,186 731 455 126,106 60,088 66,018 20
CTS CITIC SEC (06030) 492 234 258 48,050 22,484 25,566 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 79
GAC GAC GROUP (02238) 679 228 451 13,448 8,473 4,975 45
GAH GEELY AUTO (00175) 903 385 518 47,607 24,331 23,276 43
GHL XINYI GLASS (00868) 183 54 129 9,887 5,170 4,717 30
GLI GANFENG LITHIUM (01772) 2,353 1,100 1,253 121,474 75,532 45,942 53
GLX GALAXY ENT (00027) 1,588 750 838 73,692 31,366 42,326 24
GST GOLDWIND (02208) 1,283 558 725 8,978 3,818 5,160 47
GWM GWMOTOR (02333) 154 144 10 53,630 26,642 26,988 24
HCF HSCEI ETF (02828) 1,144 277 867 17,369 6,948 10,421 17
HDO HAIDILAO (06862) 696 263 433 33,627 18,514 15,113 30
HEH POWER ASSETS (00006) 614 259 355 7,271 3,004 4,267 14
HES HAIER SMART HOME (06690) 72 23 49 12,429 6,451 5,978 24
HEX HK EXCHANGES & CLEARING (00388) 6,703 3,807 2,896 397,172 188,091 209,081 19
HGN HENGAN INT'L (01044) 868 17 851 20,290 8,009 12,281 26
HKB HSBC HOLDINGS PLC (00005) 14,170 5,790 8,380 353,485 138,834 214,651 26
HKG HONG KONG & CHINA GAS (00003) 2,761 978 1,783 57,089 25,012 32,077 13
HLD HENDERSON LAND DEV LTD (00012) 284 107 177 18,266 11,194 7,072 24
HNP HUANENG POWER INT INC (00902) 1,104 955 149 54,357 31,875 22,482 25
HOS HUA HONG GRACE (01347) 1,815 1,561 254 36,230 19,737 16,493 61
HRB HORIZON ROBOTICS (09660) 2,089 1,313 776 92,202 61,726 30,476 40
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 72
INB INNOVENT BIO (01801) 1,317 689 628 27,708 11,976 15,732 41
JDC JD (09618) 4,500 1,888 2,612 259,813 121,157 138,656 33
JDH JD HEALTH (06618) 1,551 448 1,103 53,663 25,099 28,564 37
JXC JIANGXI COPPER (00358) 2,055 946 1,109 51,857 25,206 26,651 44
KAT Z.AI (02513) 21,618 16,527 5,091 116,531 86,887 29,644 98
KCH KINGSOFT CLOUD (03896) 306 191 115 7,122 4,085 3,037 49
KDS KINGDEE INT'L (00268) 653 537 116 30,658 14,832 15,826 55
KEH BEKE (02423) 3,876 2,682 1,194 47,236 26,168 21,068 45
KLE KUNLUN ENERGY (00135) 308 46 262 4,701 1,858 2,843 22
KSO KINGSOFT (03888) 260 228 32 32,520 13,655 18,865 34
KST KUAISHOU (01024) 10,532 5,617 4,915 617,513 325,085 292,428 49
LAO LAOPU GOLD (06181) 2,396 537 1,859 54,985 22,628 32,357 61
LAU LI AUTO (02015) 14,307 5,051 9,256 157,018 85,398 71,620 54
LEN LENOVO GROUP (00992) 4,635 2,220 2,415 274,551 112,562 161,989 60
LNI LI NING (02331) 620 372 248 189,707 82,875 106,832 27
LNK LINK REIT (00823) 813 347 466 53,540 24,211 29,329 17
LSP LUXSHARE ICT (02475) 592 86 506 25,640 14,576 11,064 52
MDG MIDEA GROUP (00300) 154 117 37 25,388 12,906 12,482 20
MEN MENGNIU DAIRY (02319) 79 38 41 24,928 12,087 12,841 26
MET MEITUAN DIANPING (03690) 13,867 5,720 8,147 1,055,638 511,792 543,846 39
MGM MGM CHINA (02282) 190 90 100 12,930 7,963 4,967 29
MIU XIAOMI (01810) 41,502 24,603 16,899 1,282,156 688,767 593,389 50
MNX MINIMAX (00100) 120,754 109,030 11,724 480,073 277,540 202,533 105
MOL CMOC (03993) 548 35 513 16,957 9,807 7,150 41
MSB MINSHENG BANK (01988) 17 0 17 42,352 25,709 16,643 27
MTR MTR CORPORATION LTD (00066) 805 517 288 26,926 11,672 15,254 18
MTU MEITU (01357) 1,923 948 975 31,921 14,485 17,436 74
NBM CNBM (03323) 941 701 240 56,043 38,559 17,484 44
NCL NCI (01336) 833 551 282 29,304 15,062 14,242 34
NFU NONGFU SPRING (09633) 170 80 90 15,165 6,726 8,439 25
NIO NIO (09866) 1,694 320 1,374 31,684 16,043 15,641 58
NTE NTES (09999) 2,450 1,220 1,230 54,952 26,349 28,603 36
NWD NEW WORLD DEV CO LTD (00017) 21,237 1,535 19,702 104,811 26,901 77,910 53
ORT NEW ORIENTAL (09901) 126 66 60 16,031 8,365 7,666 35
PAI PING AN INSURANCE LTD (02318) 9,088 4,451 4,637 801,456 362,195 439,261 23
PEC PETROCHINA CO LTD (00857) 3,833 1,042 2,791 222,853 74,516 148,337 27
PEN XPENG (09868) 3,795 2,674 1,121 289,445 200,978 88,467 49
PHT PA GOODDOCTOR (01833) 598 549 49 23,128 16,830 6,298 36
PIC PICC P&C (02328) 456 154 302 20,664 8,371 12,293 24
PIN PICC GROUP (01339) 24 7 17 16,239 8,206 8,033 31
POP POP MART (09992) 14,475 3,511 10,964 697,352 309,930 387,422 20
SAN SANDS CHINA LTD (01928) 3,791 2,132 1,659 185,153 89,576 95,577 29
SBI 3SBIO (01530) 774 362 412 12,230 5,096 7,134 63
SBO SBP GROUP (01177) 503 111 392 20,947 11,460 9,487 44
SET SENSETIME (00020) 332 183 149 17,694 10,773 6,921 47
SGM SD GOLD (01787) 887 287 600 86,604 42,883 43,721 58
SHK SUN HUNG KAI PPT LTD (00016) 819 641 178 26,271 13,899 12,372 29
SHL XINYI SOLAR (00968) 605 374 231 51,587 23,467 28,120 43
SHN SHEIN (00625) 2,052 1,354 698 23,771 11,423 12,348 60
SHZ SHENZHOU INTL (02313) 199 64 135 24,499 12,955 11,544 29
SMC SMIC (00981) 3,706 1,677 2,029 119,066 55,192 63,874 47
SNO SUNNY OPT (02382) 1,676 872 804 55,982 26,782 29,200 47
SNP SINOPHARM (01099) 281 167 114 14,982 8,982 6,000 20
SWA SWIRE PACIFIC LTD 'A' (00019) 1,250 240 1,010 8,656 3,904 4,752 20
TCH TENCENT HOLDINGS LTD (00700) 105,279 61,466 43,813 2,398,655 1,302,853 1,095,802 34
TIC TECHTRONIC IND (00669) 797 615 182 27,390 14,909 12,481 26
TPX XTALPI (02228) 1,536 1,180 356 14,941 7,900 7,041 76
TRF TRACKER FUND OF HK (02800) 902 621 281 52,883 18,133 34,750 22
TRP TRIP.COM (09961) 3,330 2,077 1,253 136,149 59,534 76,615 36
UBR UBTECH ROBOTICS (09880) 259 122 137 54,754 28,278 26,476 66
VGT VGT (02476) 2,477 1,605 872 14,708 8,924 5,784 87
VNK CHINA VANKE (02202) 12,755 7,402 5,353 76,225 20,198 56,027 86
WCP WEICHAI POWER (02338) 1,348 517 831 10,981 5,010 5,971 50
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 27
WHG WH GROUP (00288) 2,020 1,020 1,000 22,855 10,503 12,352 26
WHL THE WHARF (HLDGS) LTD (00004) 174 85 89 3,015 1,332 1,683 30
WWC WANT WANT CHINA (00151) 380 225 155 8,510 4,910 3,600 29
WXA WUXI APPTEC (02359) 373 273 100 27,552 13,938 13,614 50
WXB WUXI BIO (02269) 2,485 669 1,816 132,099 60,524 71,575 53
XAB ABC ($0.001) (01288) 306 134 172 30,692 13,885 16,807 22
XBC BANK OF CHINA ($0.001) (03988) 5,477 2,830 2,647 525,979 232,188 293,791 18
XCC CCB ($0.001) (00939) 7,939 3,596 4,343 663,795 285,737 378,058 21
XIC ICBC ($0.001) (01398) 8,788 2,023 6,765 440,676 184,161 256,515 20
XPB PSBC ($0.001) (01658) 504 172 332 13,430 6,982 6,448 24
XTW CHINA TOWER ($0.001) (00788) 678 464 214 47,448 31,484 15,964 14
YOF YOFC (06869) 353 176 177 21,855 11,328 10,527 95
YZC YANKUANG ENERGY (01171) 774 201 573 32,036 16,078 15,958 34
ZAO ZA ONLINE (06060) 66 46 20 18,927 12,462 6,465 51
ZJG ZIJIN GOLD INTL (02259) 1,704 996 708 87,888 41,990 45,898 65
ZJI ZJ INNOLIGHT (03308) 2,448 1,656 792 41,475 20,620 20,855 87
ZJM ZIJIN MINING GROUP (02899) 6,278 2,418 3,860 172,564 65,425 107,139 48
ZLT LEAPMOTOR (09863) 398 47 351 23,061 12,929 10,132 51
ZMI ZHAOJIN MINING (01818) 555 513 42 27,689 14,834 12,855 57
ZSH ZHONGSHENG HLDG (00881) 439 152 287 15,524 11,488 4,036 45
ZSI SANHUA (02050) 1,445 954 491 8,423 4,305 4,118 41
ZTE ZTE (00763) 639 389 250 19,237 10,106 9,131 46
TOTAL 779,497 452,295 327,202 22,113,551 10,817,702 11,295,849
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MNX 25SEP26 280.00 37,764 6.16 102 11.21 4.44 2,489 -7.58 -55.17
C MNX 25SEP26 275.00 21,081 8.29 101 13.80 6.43 19,285 -8.43 -50.42
C MNX 25SEP26 305.00 18,272 0.99 105 3.11 1.30 3,450 -3.09 -75.74
C ALB 29OCT26 112.50 11,366 4.52 40 5.79 4.40 10,844 -2.85 -38.67
C ALB 29SEP26 120.00 9,133 0.12 41 0.78 0.22 23,127 -0.85 -87.63
P NWD 30DEC26 4.70 9,000 0.18 58 0.00 0.00 44 -0.02 -10.00
P NWD 29JUN27 4.70 9,000 0.53 59 0.00 0.00 10,394 -0.05 -8.62
C ALB 29OCT26 110.00 7,318 5.65 40 7.35 5.45 11,848 -3.26 -36.59
C MNX 02OCT26 300.00 7,294 6.95 91 8.50 5.50 10,424 -3.82 -35.47
P LAU 29SEP26 49.00 6,145 2.88 38 3.09 2.13 3,100 -1.17 -28.89
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P KAT 25SEP26 580.00 134 1.09 97 2.30 0.23 556 +1.08 +10,800.00
P KAT 25SEP26 585.00 0 1.45 98 0.00 0.00 0 +1.43 +7,150.00
P KAT 25SEP26 590.00 4 1.90 98 3.40 1.35 7 +1.87 +6,233.33
P KAT 29SEP26 520.00 1 0.51 86 1.00 1.00 3 +0.50 +5,000.00
P KAT 25SEP26 595.00 0 2.43 98 0.00 0.00 2 +2.38 +4,760.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KAT 25SEP26 810.00 0 0.01 93 0.00 0.00 10 -4.66 -99.79
C KAT 25SEP26 815.00 2 0.01 95 0.00 0.00 38 -4.02 -99.75
C KAT 25SEP26 820.00 1 0.01 98 0.65 0.65 48 -3.46 -99.71
C KAT 25SEP26 825.00 2 0.01 100 1.60 1.60 55 -2.96 -99.66
C KAT 25SEP26 805.00 5 0.02 96 2.00 2.00 6 -5.38 -99.63
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.600
29SEP26 9.75 C 0.00 0.00 0.00 6.85 -0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.11 -0.14 142 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.61 -0.14 128 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.11 -0.14 115 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.61 -0.13 102 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.11 -0.14 90 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.61 -0.14 78 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.11 -0.14 66 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.61 -0.09 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 -0.09 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.61 -0.09 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 -0.06 39 0 76 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.09 14 0 79 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.09 15 0 17 0
29SEP26 17.00 C 0.04 0.04 0.04 0.03 -0.02 17 10 151 -10
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.63 -0.12 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.13 -0.12 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.63 -0.12 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.13 -0.12 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.64 -0.11 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.14 -0.11 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.64 -0.11 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.14 -0.11 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.65 -0.09 15 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.18 -0.09 16 0 54 0
29OCT26 16.00 C 0.00 0.00 0.00 0.74 -0.12 15 0 60 0
29OCT26 16.50 C 0.39 0.39 0.39 0.41 -0.09 15 15 91 +15
29OCT26 17.00 C 0.20 0.20 0.18 0.20 -0.05 16 26 153 +26
29OCT26 17.50 C 0.00 0.00 0.00 0.08 -0.03 16 0 10 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 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
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 6.64 -0.11 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.14 -0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.65 -0.10 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.15 -0.10 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.65 -0.11 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.16 -0.10 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.66 -0.09 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.16 -0.10 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.68 -0.09 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.23 -0.08 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.83 -0.10 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.52 -0.07 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.29 -0.05 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.14 -0.03 16 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.89 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.64 -0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.14 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.65 -0.10 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.15 -0.10 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.65 -0.11 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.16 -0.10 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.66 -0.09 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.18 -0.09 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 -0.09 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.07 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.09 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 -0.07 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.04 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 20 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.89 -0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.64 -0.11 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.14 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.65 -0.10 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.15 -0.11 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.65 -0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.15 -0.11 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.65 -0.12 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.16 -0.12 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.68 -0.09 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.23 -0.09 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.82 -0.07 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 -0.11 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.14 -0.07 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 -0.07 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.05 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 -0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 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 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.64 -0.11 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.14 -0.11 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.65 -0.10 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.15 -0.11 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.65 -0.11 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.15 -0.12 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.65 -0.12 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.21 -0.10 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.77 -0.09 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.38 -0.08 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.01 -0.08 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.69 -0.08 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.40 -0.07 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.11 -0.07 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.90 -0.06 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 -0.05 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 -0.06 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.46 -0.05 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 0.00 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 6.64 -0.11 23 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 6.14 -0.11 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.65 -0.10 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.15 -0.11 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.65 -0.12 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.15 -0.14 12 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.68 -0.16 15 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.34 -0.07 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.94 -0.10 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.57 -0.09 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.23 -0.09 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.92 -0.08 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.64 -0.08 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.34 -0.08 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.12 -0.07 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.93 -0.07 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.64 -0.06 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.54 -0.05 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.45 -0.04 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
TOTAL CALL 51 2,767 +31
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 179 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 145 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 18 0 512 0
29SEP26 16.50 P 0.06 0.07 0.06 0.10 +0.03 17 8 41 0
29SEP26 17.00 P 0.46 0.46 0.45 0.42 +0.07 16 2 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.90 +0.09 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 +0.09 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.41 +0.10 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.41 +0.10 88 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.41 +0.10 103 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.42 +0.11 127 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.41 +0.10 130 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.41 +0.10 142 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.41 +0.10 153 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.41 +0.10 164 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.42 +0.11 187 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 36 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 0.00 17 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 0.00 17 0 17 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.29 +0.03 17 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.58 +0.06 17 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.95 +0.07 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.40 +0.09 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.42 +0.11 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.42 +0.11 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.42 +0.11 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.42 +0.11 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.42 +0.11 63 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.41 +0.10 65 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.42 +0.11 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.42 +0.11 79 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 41 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 21 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 0.00 17 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 0.00 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.16 +0.01 17 0 42 0
27NOV26 16.00 P 0.00 0.00 0.00 0.33 +0.04 17 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.55 +0.04 16 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.88 +0.06 16 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.26 +0.07 14 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 1.73 +0.07 16 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.21 +0.09 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.69 +0.08 14 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.19 +0.09 18 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.61 +0.12 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.58 +0.16 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.58 +0.17 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.57 +0.17 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.57 +0.17 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 37 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 30 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 202 0
30DEC26 13.00 P 0.02 0.02 0.02 0.01 0.00 21 30 66 +30
30DEC26 13.50 P 0.03 0.03 0.03 0.02 0.00 20 40 164 +40
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 0.09 +0.01 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 +0.02 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.05 19 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 +0.07 19 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 +0.05 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 +0.10 19 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.81 +0.08 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 +0.08 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.72 +0.09 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.24 +0.13 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.73 +0.15 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.71 +0.15 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.70 +0.16 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.69 +0.16 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.69 +0.17 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.68 +0.16 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.67 +0.16 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.67 +0.17 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.66 +0.16 45 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 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 19 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 0.20 +0.01 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 +0.02 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 +0.03 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 +0.05 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 +0.07 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.55 +0.05 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.93 +0.07 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.34 +0.07 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.78 +0.08 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.30 +0.14 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.76 +0.15 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.72 +0.15 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.70 +0.15 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.69 +0.16 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.69 +0.17 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.68 +0.16 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.67 +0.16 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.67 +0.17 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.67 +0.17 39 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 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 0.00 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 0.00 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.11 +0.04 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.41 +0.06 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 +0.05 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.10 +0.11 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.43 +0.01 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.85 +0.07 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.36 +0.12 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.81 +0.12 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.75 +0.14 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.71 +0.15 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.69 +0.15 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.69 +0.16 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.68 +0.16 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.68 +0.17 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.67 +0.16 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.67 +0.17 35 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 0.03 -0.01 19 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 0.00 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.43 0.00 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.58 0.00 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.25 +0.04 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.53 +0.03 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.80 0.00 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.15 +0.04 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.60 +0.08 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.92 +0.01 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.43 +0.12 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.86 +0.12 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.77 +0.13 22 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.73 +0.16 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.70 +0.16 23 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.69 +0.16 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.68 +0.16 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.68 +0.17 29 0 0 0
TOTAL PUT 80 4,838 +70
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$ 39.480
29SEP26 23.00 C 0.00 0.00 0.00 16.49 -0.54 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.49 -0.54 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.49 -0.54 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.49 -0.55 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.49 -0.55 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.49 -0.55 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.49 -0.55 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.49 -0.55 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.50 -0.54 72 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.50 -0.54 63 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.50 -0.54 53 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 5.50 -0.54 45 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 4.51 -0.54 44 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 3.53 -0.55 41 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 2.61 -0.53 41 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 1.78 -0.51 41 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 1.10 -0.46 41 0 182 0
29SEP26 40.00 C 0.55 0.59 0.55 0.60 -0.35 40 11 554 -1
29SEP26 41.00 C 0.29 0.31 0.29 0.30 -0.25 41 17 291 +8
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.17 42 0 280 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 -0.09 42 0 423 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 296 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 845 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 427 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 88 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 153 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 162 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 10.58 -0.55 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.61 -0.54 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.50 -0.68 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.56 -0.51 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.79 -0.54 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.91 -0.41 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.09 -0.50 43 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.33 -0.47 43 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 3.63 -0.44 43 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.00 -0.42 43 0 81 0
29OCT26 39.00 C 0.00 0.00 0.00 2.42 -0.41 42 0 123 0
29OCT26 40.00 C 0.00 0.00 0.00 1.96 -0.28 43 0 179 0
29OCT26 41.00 C 1.67 1.67 1.67 1.53 -0.28 42 1 115 -1
29OCT26 42.00 C 1.13 1.13 1.13 1.19 -0.25 42 1 169 0
29OCT26 43.00 C 1.01 1.01 0.84 0.93 -0.21 43 18 129 -18
29OCT26 44.00 C 0.80 0.80 0.71 0.72 -0.16 43 19 43 -18
29OCT26 45.00 C 0.61 0.61 0.55 0.52 -0.18 42 16 145 +15
29OCT26 46.00 C 0.00 0.00 0.00 0.41 -0.14 43 0 600 0
29OCT26 47.00 C 0.00 0.00 0.00 0.30 -0.11 43 0 142 0
29OCT26 48.00 C 0.00 0.00 0.00 0.22 -0.09 43 0 114 0
29OCT26 49.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 139 0
29OCT26 50.00 C 0.15 0.15 0.15 0.11 -0.05 43 20 208 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 104 0
29OCT26 55.00 C 0.06 0.06 0.06 0.02 -0.01 44 10 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 10.66 -0.47 33 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.74 -0.61 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.85 -0.42 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.98 -0.52 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.16 -0.44 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.43 -0.37 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.69 -0.50 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.00 -0.48 44 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.36 -0.46 44 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.80 -0.37 44 0 25 0
27NOV26 39.00 C 0.00 0.00 0.00 3.27 -0.34 44 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 2.78 -0.30 43 0 60 0
27NOV26 41.00 C 0.00 0.00 0.00 2.36 -0.29 43 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 2.04 -0.32 44 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 1.72 -0.28 44 0 43 0
27NOV26 44.00 C 1.50 1.50 1.50 1.44 -0.19 44 15 49 +15
27NOV26 45.00 C 0.00 0.00 0.00 1.20 -0.19 44 0 161 0
27NOV26 46.00 C 0.00 0.00 0.00 0.99 -0.19 44 0 51 0
27NOV26 47.00 C 0.00 0.00 0.00 0.81 -0.16 44 0 133 0
27NOV26 48.00 C 0.00 0.00 0.00 0.63 -0.20 43 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 0.53 -0.15 44 0 16 0
27NOV26 50.00 C 0.50 0.50 0.50 0.44 -0.10 44 1 62 0
27NOV26 52.50 C 0.32 0.32 0.32 0.25 -0.09 44 8 109 +8
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.57 -0.56 0 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 15.59 -0.54 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.64 -0.53 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.69 -0.53 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.75 -0.53 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.83 -0.53 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.94 -0.42 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.06 -0.41 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.22 -0.40 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.41 -0.41 42 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.64 -0.43 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.98 -0.34 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.29 -0.41 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.65 -0.39 44 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.05 -0.37 44 0 12 0
30DEC26 38.00 C 4.53 4.53 4.53 4.53 -0.30 44 15 51 +15
30DEC26 39.00 C 0.00 0.00 0.00 3.99 -0.31 44 0 60 0
30DEC26 40.00 C 3.50 3.55 3.47 3.52 -0.28 44 100 236 +100
30DEC26 41.00 C 3.10 3.10 3.10 3.10 -0.23 44 1 49 0
30DEC26 42.00 C 0.00 0.00 0.00 2.72 -0.24 44 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 -0.21 44 0 43 0
30DEC26 44.00 C 2.04 2.04 2.04 2.05 -0.23 44 3 87 -3
30DEC26 45.00 C 0.00 0.00 0.00 1.80 -0.20 44 0 92 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 -0.18 43 0 166 0
30DEC26 47.00 C 0.00 0.00 0.00 1.39 -0.16 44 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.20 -0.14 44 0 132 0
30DEC26 49.00 C 1.03 1.03 1.03 1.03 -0.12 44 2 183 -2
30DEC26 50.00 C 0.90 0.90 0.89 0.83 -0.16 43 16 132 +14
30DEC26 52.50 C 0.00 0.00 0.00 0.59 -0.08 44 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 0.40 -0.05 44 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.04 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 130 0
30MAR27 23.00 C 0.00 0.00 0.00 16.99 -0.47 44 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 16.08 -0.47 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.19 -0.46 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.31 -0.42 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.46 -0.41 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.62 -0.40 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.82 -0.39 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.05 -0.41 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.30 -0.40 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.59 -0.39 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.91 -0.36 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.25 -0.34 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.64 -0.31 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.07 -0.30 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.55 -0.27 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.04 -0.37 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 5.56 -0.36 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.12 -0.33 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 4.69 -0.33 45 0 91 0
30MAR27 42.00 C 0.00 0.00 0.00 4.31 -0.31 45 0 75 0
30MAR27 43.00 C 3.88 3.88 3.88 3.95 -0.29 45 3 64 +1
30MAR27 44.00 C 0.00 0.00 0.00 3.62 -0.28 45 0 70 0
30MAR27 45.00 C 3.32 3.32 3.32 3.31 -0.27 45 2 70 0
30MAR27 46.00 C 0.00 0.00 0.00 3.03 -0.26 45 0 96 0
30MAR27 47.00 C 0.00 0.00 0.00 2.80 -0.13 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 2.57 -0.19 45 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 2.21 -0.25 44 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.01 -0.24 44 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 1.63 -0.19 44 0 262 0
30MAR27 55.00 C 0.00 0.00 0.00 1.28 -0.13 44 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 -0.12 45 0 186 0
30MAR27 60.00 C 0.00 0.00 0.00 0.80 -0.13 45 0 96 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 -0.11 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 -0.09 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 -0.07 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 -0.06 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 12.58 -0.40 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.87 -0.39 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.18 -0.39 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.53 -0.37 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.89 -0.37 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.30 -0.35 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.73 -0.33 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.17 -0.32 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.57 -0.42 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.28 -0.32 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.82 -0.31 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.36 -0.32 46 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 6.04 -0.21 47 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 5.59 -0.27 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.14 -0.32 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 4.65 -0.46 44 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.56 -0.25 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 4.17 -0.29 46 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 3.78 -0.38 45 0 19 0
29JUN27 48.00 C 0.00 0.00 0.00 3.53 -0.31 45 0 50 0
29JUN27 49.00 C 3.30 3.30 3.30 3.29 -0.29 45 2 64 +2
29JUN27 50.00 C 0.00 0.00 0.00 3.08 -0.34 45 0 93 0
29JUN27 52.50 C 0.00 0.00 0.00 2.65 -0.16 45 0 25 0
29JUN27 55.00 C 2.30 2.30 2.30 2.23 -0.11 46 1 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.89 -0.08 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.60 -0.05 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.33 -0.05 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.12 -0.07 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.93 -0.04 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.78 -0.02 46 0 82 0
29SEP27 31.00 C 0.00 0.00 0.00 12.05 -0.37 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.44 -0.37 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.87 -0.35 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.29 -0.36 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.77 -0.34 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.26 -0.33 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.78 -0.33 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.38 -0.16 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.92 -0.33 47 0 0 0
29SEP27 40.00 C 7.35 7.35 7.35 7.52 -0.34 47 1 1 +1
29SEP27 41.00 C 0.00 0.00 0.00 7.13 -0.32 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.74 -0.32 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.35 -0.33 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.03 -0.30 47 0 0 0
29SEP27 45.00 C 5.52 5.52 5.52 5.70 -0.31 47 1 2 +1
29SEP27 46.00 C 0.00 0.00 0.00 5.39 -0.30 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.07 -0.30 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 4.82 -0.25 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.40 -0.42 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.17 -0.26 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.66 -0.20 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.20 -0.19 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.80 -0.19 46 0 0 0
TOTAL CALL 284 18,531 +137
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 164 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 508 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 327 0
29SEP26 35.00 P 0.04 0.04 0.04 0.01 0.00 43 13 334 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 0.00 43 0 459 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 0.00 41 0 990 0
29SEP26 38.00 P 0.34 0.38 0.32 0.28 +0.03 41 38 757 +24
29SEP26 39.00 P 0.63 0.63 0.63 0.60 +0.07 41 15 571 0
29SEP26 40.00 P 1.13 1.13 1.13 1.16 +0.21 43 1 607 0
29SEP26 41.00 P 0.00 0.00 0.00 1.81 +0.29 41 0 367 0
29SEP26 42.00 P 0.00 0.00 0.00 2.64 +0.39 41 0 497 0
29SEP26 43.00 P 0.00 0.00 0.00 3.56 +0.46 41 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 4.53 +0.50 42 0 145 0
29SEP26 45.00 P 0.00 0.00 0.00 5.52 +0.53 0 0 619 -378
29SEP26 46.00 P 0.00 0.00 0.00 6.52 +0.54 0 0 195 -32
29SEP26 47.00 P 0.00 0.00 0.00 7.52 +0.33 0 0 159 -85
29SEP26 48.00 P 0.00 0.00 0.00 8.75 +0.53 111 0 320 -116
29SEP26 49.00 P 0.00 0.00 0.00 9.55 +0.39 85 0 120 -135
29SEP26 50.00 P 0.00 0.00 0.00 10.55 +0.28 91 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 13.07 +0.29 114 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.56 +0.29 125 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.21 +0.46 175 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.56 +0.38 152 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.05 +0.38 160 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.55 +0.38 171 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.21 +0.56 232 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.55 +0.38 193 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 44 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 0.00 44 0 39 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 0.00 43 0 55 0
29OCT26 32.00 P 0.19 0.19 0.19 0.13 +0.01 43 10 62 +10
29OCT26 33.00 P 0.00 0.00 0.00 0.22 +0.03 44 0 34 0
29OCT26 34.00 P 0.39 0.39 0.39 0.34 +0.03 43 8 197 +8
29OCT26 35.00 P 0.59 0.59 0.56 0.52 +0.05 43 4 160 +4
29OCT26 36.00 P 0.00 0.00 0.00 0.77 +0.08 44 0 119 0
29OCT26 37.00 P 1.13 1.15 1.13 1.06 +0.10 43 6 159 +6
29OCT26 38.00 P 1.52 1.52 1.52 1.44 +0.12 44 1 245 +1
29OCT26 39.00 P 0.00 0.00 0.00 1.85 +0.12 43 0 95 0
29OCT26 40.00 P 0.00 0.00 0.00 2.39 +0.18 43 0 146 0
29OCT26 41.00 P 0.00 0.00 0.00 2.97 +0.32 43 0 86 0
29OCT26 42.00 P 0.00 0.00 0.00 3.63 +0.27 43 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 4.35 +0.31 43 0 135 0
29OCT26 44.00 P 0.00 0.00 0.00 5.13 +0.35 43 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.96 +0.39 43 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.97 +0.57 48 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.91 +0.41 50 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.84 +0.54 52 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.79 +0.55 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.75 +0.48 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.22 +0.44 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.71 +0.44 69 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.21 +0.46 76 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.12 0.00 44 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.19 0.00 44 0 18 0
27NOV26 31.00 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.42 +0.02 44 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.58 +0.02 44 0 26 0
27NOV26 34.00 P 0.00 0.00 0.00 0.79 +0.03 44 0 62 0
27NOV26 35.00 P 0.00 0.00 0.00 1.06 +0.05 44 0 68 0
27NOV26 36.00 P 0.00 0.00 0.00 1.38 +0.07 44 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.71 +0.06 44 0 67 0
27NOV26 38.00 P 0.00 0.00 0.00 2.15 +0.10 44 0 132 0
27NOV26 39.00 P 0.00 0.00 0.00 2.59 +0.10 44 0 139 0
27NOV26 40.00 P 0.00 0.00 0.00 3.11 +0.12 44 0 94 0
27NOV26 41.00 P 0.00 0.00 0.00 3.70 +0.16 44 0 117 0
27NOV26 42.00 P 0.00 0.00 0.00 4.33 +0.22 44 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 5.00 +0.25 44 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.72 +0.27 44 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 6.49 +0.31 44 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 7.47 +0.30 47 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 8.31 +0.33 48 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 9.15 +0.39 48 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 10.06 +0.31 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.94 +0.28 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.28 +0.41 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.71 +0.44 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.21 +0.46 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 +0.03 44 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 +0.04 44 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.42 +0.04 44 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.58 +0.06 44 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.77 +0.08 44 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 1.00 +0.10 44 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 1.27 +0.11 45 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 1.53 +0.09 44 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.91 +0.12 44 0 245 0
30DEC26 37.00 P 0.00 0.00 0.00 2.29 +0.11 44 0 237 0
30DEC26 38.00 P 0.00 0.00 0.00 2.70 +0.10 44 0 168 0
30DEC26 39.00 P 0.00 0.00 0.00 3.18 +0.10 43 0 94 0
30DEC26 40.00 P 3.74 3.80 3.74 3.76 +0.18 44 84 191 +74
30DEC26 41.00 P 4.40 4.40 4.40 4.32 +0.19 44 3 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.95 +0.28 44 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.60 +0.31 44 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 6.38 +0.43 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 7.12 +0.25 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.93 +0.31 46 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.72 +0.31 46 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.56 +0.34 47 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.41 +0.31 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.27 +0.30 47 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.51 +0.31 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.81 +0.33 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.22 +0.47 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.68 +0.43 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.18 +0.40 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.68 +0.45 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.21 +0.40 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.68 +0.37 68 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.17 0.00 45 0 64 0
30MAR27 24.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.32 0.00 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.44 +0.01 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.57 +0.02 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 +0.01 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.89 0.00 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.14 +0.03 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.39 +0.04 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.68 +0.05 45 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 1.98 +0.06 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.31 +0.07 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.68 +0.08 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 3.08 +0.10 44 0 71 0
30MAR27 37.00 P 0.00 0.00 0.00 3.52 +0.11 45 0 85 0
30MAR27 38.00 P 0.00 0.00 0.00 3.99 +0.13 44 0 98 0
30MAR27 39.00 P 4.59 4.59 4.50 4.49 +0.13 44 2 67 0
30MAR27 40.00 P 0.00 0.00 0.00 5.04 +0.16 44 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.56 +0.12 44 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.22 +0.20 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.86 +0.21 44 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.60 +0.30 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 8.29 +0.21 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.03 +0.24 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.77 +0.30 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.54 +0.31 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.33 +0.36 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.12 +0.29 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.22 +0.25 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.38 +0.26 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.61 +0.36 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.91 +0.37 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.28 +0.48 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.71 +0.43 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.21 +0.40 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.68 +0.37 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.66 +0.11 46 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 1.95 +0.11 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.20 +0.08 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.52 +0.08 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.86 +0.08 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.24 +0.10 45 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.64 +0.09 44 0 58 0
29JUN27 36.00 P 0.00 0.00 0.00 4.08 +0.13 45 0 66 0
29JUN27 37.00 P 4.60 4.60 4.60 4.55 +0.14 44 1 38 +1
29JUN27 38.00 P 0.00 0.00 0.00 5.05 +0.13 44 0 19 0
29JUN27 39.00 P 0.00 0.00 0.00 5.56 +0.15 44 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 6.22 +0.28 45 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 6.68 +0.17 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 7.27 +0.17 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.95 +0.23 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.65 +0.21 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 9.33 +0.16 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 10.03 +0.23 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.74 +0.25 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.48 +0.17 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.24 +0.26 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.01 +0.21 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.99 +0.27 45 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.05 +0.31 45 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.20 +0.38 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.40 +0.41 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.65 +0.43 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.96 +0.46 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.33 +0.49 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.73 +0.42 47 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.80 +0.10 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.15 +0.10 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.60 +0.18 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.08 +0.09 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.42 -0.02 45 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.87 -0.05 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.37 -0.05 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.87 +0.12 44 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.40 -0.11 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.96 +0.15 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.55 +0.19 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.17 +0.20 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.75 +0.16 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.36 +0.10 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.16 +0.21 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.86 +0.17 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.55 +0.15 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.28 +0.17 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.03 +0.24 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.77 +0.26 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.71 +0.26 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.71 +0.28 45 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.78 +0.23 45 0 0 0
TOTAL PUT 186 19,432 -618
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 0.00 102 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.86 0.00 89 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.36 0.00 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.89 +0.03 92 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.36 0.00 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 0.00 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 0.00 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 83 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 654 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 136 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 178 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 187 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 196 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 213 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 229 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 236 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.41 +0.02 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.88 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.91 +0.02 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.40 0.00 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.92 +0.01 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.46 -0.01 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.06 -0.01 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.69 -0.02 23 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.45 0.00 25 0 91 0
29OCT26 16.50 C 0.35 0.35 0.28 0.27 +0.01 25 25 136 +11
29OCT26 17.00 C 0.00 0.00 0.00 0.15 0.00 25 0 367 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 0.00 26 0 174 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 0.00 26 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 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 45 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 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 64 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.45 +0.06 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.92 +0.03 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.44 +0.05 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.97 +0.06 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.47 -0.01 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.03 0.00 26 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.63 +0.01 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.27 +0.02 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.95 +0.02 27 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 0.69 +0.01 27 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.50 +0.02 27 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 0.34 0.00 27 0 19 0
27NOV26 17.50 C 0.00 0.00 0.00 0.22 0.00 27 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.14 0.00 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 0.00 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 0.00 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 0.00 26 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 4.48 +0.05 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.01 +0.07 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.51 +0.04 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 +0.07 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.58 +0.01 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 +0.02 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.45 +0.03 27 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 +0.02 27 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 +0.05 27 0 30 0
30DEC26 16.50 C 0.67 0.67 0.67 0.68 +0.03 27 15 31 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.02 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 +0.01 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 0.00 27 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 0.00 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 0.00 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 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 33 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 41 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 48 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 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 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 4.67 +0.08 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.20 +0.07 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.75 +0.06 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 +0.06 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.85 -0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.48 -0.01 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.14 -0.01 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 -0.01 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.55 -0.01 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 0.00 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.10 0.00 28 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 -0.05 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 -0.05 27 0 105 0
30MAR27 18.50 C 0.54 0.54 0.54 0.47 -0.04 27 15 141 +15
30MAR27 19.00 C 0.47 0.47 0.47 0.39 -0.02 27 10 35 +10
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 -0.01 27 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 0.02 -0.01 28 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 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 4.80 +0.07 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.37 +0.07 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.94 +0.06 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.52 +0.04 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.14 +0.04 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.71 +0.03 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.39 +0.04 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.09 +0.04 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.87 +0.04 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.63 +0.04 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.40 +0.04 30 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.21 +0.05 30 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.03 +0.04 30 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.88 +0.04 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 +0.02 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 +0.03 30 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 +0.03 30 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.45 +0.03 30 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 4.80 +0.04 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.37 +0.04 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.97 +0.05 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.57 +0.03 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.19 +0.01 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.77 -0.08 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.53 -0.02 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.17 -0.02 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.97 -0.02 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.73 -0.02 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.52 -0.02 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.32 -0.02 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.16 -0.02 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.87 -0.02 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.56 -0.02 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.13 0.00 29 0 4 0
TOTAL CALL 65 11,604 +36
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 133 0
29SEP26 16.00 P 0.21 0.22 0.21 0.29 -0.01 25 22 514 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.67 0.00 24 0 625 0
29SEP26 17.00 P 0.00 0.00 0.00 1.15 0.00 0 0 321 -75
29SEP26 17.50 P 0.00 0.00 0.00 1.65 0.00 0 0 329 0
29SEP26 18.00 P 2.06 2.06 2.06 2.15 0.00 0 17 215 0
29SEP26 18.50 P 0.00 0.00 0.00 2.65 0.00 0 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 -0.04 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 -0.04 0 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.15 -0.04 0 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.15 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.15 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.15 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.15 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.15 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.15 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.15 -0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.15 -0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.15 -0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.15 -0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.15 -0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.15 -0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.15 -0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 19.15 -0.03 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 20.16 -0.02 259 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.07 0.08 0.07 0.08 0.00 25 52 149 +22
29OCT26 15.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 185 0
29OCT26 15.50 P 0.30 0.30 0.30 0.32 -0.02 24 2 289 0
29OCT26 16.00 P 0.56 0.56 0.56 0.56 -0.02 25 2 181 +2
29OCT26 16.50 P 0.68 0.68 0.68 0.90 0.00 26 15 135 0
29OCT26 17.00 P 0.00 0.00 0.00 1.25 -0.01 24 0 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.69 0.00 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 2.16 0.00 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.65 -0.08 0 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 3.15 -0.09 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.15 -0.09 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.15 -0.09 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.15 -0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.15 -0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.15 -0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.15 -0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.15 -0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.15 -0.09 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.20 0.00 27 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 67 0
27NOV26 15.50 P 0.00 0.00 0.00 0.52 0.00 27 0 90 0
27NOV26 16.00 P 0.75 0.75 0.75 0.75 -0.01 26 2 70 +2
27NOV26 16.50 P 0.98 0.98 0.98 1.06 -0.01 27 12 258 +12
27NOV26 17.00 P 0.00 0.00 0.00 1.40 0.00 26 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.80 +0.01 27 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.22 0.00 26 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.68 -0.05 26 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.16 -0.08 27 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.15 -0.09 0 0 0 -30
27NOV26 21.00 P 0.00 0.00 0.00 5.15 -0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.15 -0.08 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.15 -0.09 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.15 -0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.15 -0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.15 -0.09 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.15 -0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 0.00 27 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.01 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 -0.01 26 0 142 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 +0.01 27 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 -0.03 26 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.19 -0.04 26 0 101 0
30DEC26 17.00 P 1.60 1.60 1.60 1.58 +0.06 28 4 166 0
30DEC26 17.50 P 1.90 1.90 1.90 1.91 +0.02 27 10 244 +8
30DEC26 18.00 P 0.00 0.00 0.00 2.31 +0.01 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.74 -0.04 27 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.17 -0.09 25 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.67 -0.07 27 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.15 -0.09 0 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.15 -0.09 0 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 6.15 -0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.15 -0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.15 -0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.15 -0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.15 -0.09 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.15 -0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.15 -0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.15 -0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.15 -0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.15 -0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.15 -0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.15 -0.08 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.15 -0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.15 -0.08 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.16 -0.07 81 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.02 28 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 -0.02 28 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 1.01 +0.02 28 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.20 -0.04 27 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 -0.02 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.82 -0.02 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 -0.02 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.53 -0.01 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.92 -0.06 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.34 -0.05 27 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.75 -0.08 26 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.21 -0.06 27 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.16 -0.08 27 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 6.15 -0.08 0 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.15 -0.09 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.15 -0.09 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.15 -0.09 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.15 -0.09 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.15 -0.09 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.15 -0.08 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.15 -0.08 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.15 -0.08 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.15 -0.08 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.15 -0.08 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.15 -0.08 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.15 -0.08 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.42 +0.03 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 +0.03 29 0 2 0
29JUN27 13.50 P 0.65 0.65 0.65 0.71 +0.04 29 20 60 +20
29JUN27 14.00 P 0.00 0.00 0.00 0.89 +0.03 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.10 +0.04 29 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.33 +0.04 29 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.59 +0.04 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.87 +0.04 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.17 +0.04 28 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.50 +0.04 28 0 70 0
29JUN27 17.50 P 2.64 2.64 2.64 2.83 +0.04 27 20 37 +20
29JUN27 18.00 P 0.00 0.00 0.00 3.20 +0.04 27 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.56 +0.01 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.96 +0.02 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.35 -0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.77 -0.01 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.61 -0.04 22 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.49 -0.06 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.39 -0.08 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.32 -0.09 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.27 +0.02 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.26 -0.05 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.18 -0.09 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.41 +0.18 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.69 -0.01 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.85 -0.01 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.03 -0.02 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.26 0.00 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.49 -0.05 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.75 -0.01 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 2.02 -0.03 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.33 -0.01 28 0 54 0
29SEP27 17.00 P 0.00 0.00 0.00 2.64 -0.03 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.98 -0.03 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.33 -0.03 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.70 -0.04 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.07 -0.06 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.47 -0.06 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.87 -0.07 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.71 -0.07 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.58 -0.08 21 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.47 -0.08 0 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.39 -0.08 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.32 -0.08 0 0 5 0
TOTAL PUT 178 10,239 -17
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$ 75.350
25SEP26 55.00 C 0.00 0.00 0.00 20.36 -0.90 130 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 19.36 -0.90 121 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 18.36 -0.90 112 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 17.36 -0.90 103 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 16.36 -0.90 93 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 15.36 -0.90 81 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 14.36 -0.91 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 13.36 -0.91 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 12.36 -0.91 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 11.36 -0.91 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 10.36 -0.91 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 9.37 -0.90 73 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 8.37 -0.90 65 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 7.37 -0.90 58 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 6.38 -0.89 56 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 5.36 -0.92 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 4.40 -0.89 45 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 3.44 -0.96 42 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 2.50 -0.92 38 0 30 0
25SEP26 74.00 C 0.00 0.00 0.00 1.56 -0.97 30 0 30 0
25SEP26 75.00 C 0.53 1.29 0.53 0.84 -0.75 28 74 39 -29
25SEP26 76.00 C 0.50 0.64 0.50 0.41 -0.52 30 14 208 -12
25SEP26 77.00 C 0.16 0.29 0.10 0.19 -0.34 32 36 212 0
25SEP26 78.00 C 0.14 0.14 0.08 0.09 -0.20 35 12 185 -1
25SEP26 79.00 C 0.00 0.00 0.00 0.04 -0.11 37 0 67 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 69 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 6 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 104 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 47.88 -0.71 462 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.49 -1.49 351 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.58 -1.27 369 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.49 -1.47 328 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.86 -0.65 401 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.88 -0.72 392 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.50 -1.11 299 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.88 -0.57 367 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.50 -0.77 279 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.87 -0.40 342 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.50 -0.77 260 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.50 -0.81 251 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.50 -1.21 242 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.51 -0.77 236 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.89 -0.72 290 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.50 -1.13 217 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.50 -1.22 209 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.50 -1.43 201 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.58 -1.06 210 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.50 -1.26 186 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.90 -0.71 234 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.50 -1.28 171 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.51 -1.08 166 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.01 -1.41 148 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.51 -1.41 132 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.01 -1.22 115 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.85 -0.65 132 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.29 -0.49 109 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.42 -0.86 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.98 -0.94 52 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 5.52 -0.82 40 0 122 0
29SEP26 72.50 C 2.28 2.28 2.28 3.09 -0.86 28 18 475 -18
29SEP26 75.00 C 0.76 1.56 0.76 1.17 -0.72 25 353 702 +62
29SEP26 77.50 C 0.49 0.49 0.17 0.33 -0.25 27 269 2,732 +124
29SEP26 80.00 C 0.09 0.11 0.08 0.08 -0.09 30 92 1,605 -26
29SEP26 82.50 C 0.03 0.04 0.03 0.03 -0.02 35 4 2,401 -3
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 3,542 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 551 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 116 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 122 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 127 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 132 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 137 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 141 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 146 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 172 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 19.82 - 130 0 0 -
02OCT26 57.00 C 0.00 0.00 0.00 18.75 -0.86 118 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 17.48 -1.20 85 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 16.82 -0.74 111 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 15.85 -0.70 107 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 14.83 -0.79 100 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 13.77 -0.80 90 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 12.77 -0.81 84 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 11.40 -1.22 36 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 10.42 -0.89 42 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 9.41 -0.90 35 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 8.41 -0.91 31 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 7.43 -0.90 32 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 6.45 -0.90 31 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 5.52 -0.86 32 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 4.56 -0.87 29 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 3.59 -0.92 25 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 2.76 -0.77 25 0 0 0
02OCT26 74.00 C 2.49 2.49 2.49 2.07 -0.68 26 2 2 +2
02OCT26 75.00 C 1.05 1.13 0.98 1.45 -0.60 26 134 120 +120
02OCT26 76.00 C 0.93 0.93 0.93 0.97 -0.47 26 30 30 +30
02OCT26 77.00 C 0.52 0.76 0.52 0.63 -0.37 26 240 204 +196
02OCT26 78.00 C 0.30 0.53 0.30 0.39 -0.28 26 61 152 -5
02OCT26 79.00 C 0.00 0.00 0.00 0.24 -0.20 27 0 473 0
02OCT26 80.00 C 0.22 0.22 0.22 0.14 -0.14 27 30 62 +30
02OCT26 81.00 C 0.00 0.00 0.00 0.07 -0.11 27 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.04 -0.07 28 0 33 0
02OCT26 83.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 47.88 -0.75 183 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.87 -1.11 176 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.88 -0.97 171 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.87 -1.09 165 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.89 -0.85 161 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.89 -0.78 155 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.90 -0.72 151 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.91 -0.76 146 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.90 -0.86 141 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.90 -0.75 136 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.88 -0.89 130 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.91 -0.61 127 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.92 -0.79 123 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.92 -0.74 119 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.92 -0.78 115 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.92 -0.71 111 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.93 -0.85 107 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.93 -1.00 103 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.92 -0.79 99 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.93 -0.83 96 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.95 -0.85 93 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.92 -0.86 88 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.95 -0.79 86 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.48 -0.94 78 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.00 -0.92 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.52 -0.71 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.06 -0.74 56 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.56 -0.79 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.79 -0.82 33 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 8.49 -0.79 31 0 73 0
29OCT26 70.00 C 6.11 6.57 6.11 6.22 -0.75 27 10 278 -1
29OCT26 72.50 C 4.20 4.92 4.20 4.28 -0.70 26 344 545 -12
29OCT26 75.00 C 3.02 3.12 2.74 2.74 -0.56 25 54 828 +5
29OCT26 77.50 C 1.40 1.96 1.40 1.72 -0.30 26 342 1,108 +244
29OCT26 80.00 C 0.75 1.17 0.75 0.95 -0.18 26 73 533 +12
29OCT26 82.50 C 0.60 0.61 0.54 0.54 0.00 27 30 2,076 -2
29OCT26 85.00 C 0.34 0.34 0.32 0.30 +0.08 28 33 2,273 +3
29OCT26 87.50 C 0.16 0.20 0.16 0.15 +0.07 28 8 979 0
29OCT26 90.00 C 0.12 0.14 0.12 0.08 +0.05 29 166 370 +103
29OCT26 92.50 C 0.09 0.09 0.09 0.04 +0.03 29 31 543 +30
29OCT26 95.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 320 0
29OCT26 97.50 C 0.05 0.05 0.05 0.01 0.00 30 45 63 +35
29OCT26 100.00 C 0.04 0.04 0.04 0.01 0.00 33 81 177 +81
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 107.50 C 0.01 0.01 0.01 0.01 0.00 40 300 300 +300
29OCT26 110.00 C 0.01 0.01 0.01 0.01 0.00 43 60 60 +60
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 47.88 -0.78 132 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 46.87 -1.11 127 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 45.88 -0.97 123 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 45.11 -0.85 131 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 44.11 -0.63 127 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 43.11 -0.59 122 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 42.13 -0.57 119 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.14 -0.57 116 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.14 -0.62 112 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.15 -0.56 108 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.15 -0.62 104 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.17 -0.56 102 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.16 -0.59 98 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.18 -0.58 95 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.97 -0.80 84 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 32.98 -0.79 81 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 31.93 -0.87 76 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.96 -0.97 74 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.01 -0.79 73 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.98 -0.83 69 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 27.95 -0.87 65 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.92 -0.91 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.01 -0.84 62 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.54 -0.88 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.07 -0.89 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.69 -0.84 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.24 -0.82 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.87 -0.83 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.29 -0.73 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.16 -0.69 30 0 90 0
27NOV26 70.00 C 6.48 6.48 6.40 7.22 -0.64 30 71 304 -11
27NOV26 72.50 C 5.26 5.76 5.26 5.32 -0.65 27 31 355 0
27NOV26 75.00 C 4.07 4.07 4.01 3.85 -0.56 27 47 751 +47
27NOV26 77.50 C 2.85 2.85 2.85 2.73 -0.42 27 30 567 0
27NOV26 80.00 C 1.65 1.65 1.65 1.86 -0.29 27 1 338 0
27NOV26 82.50 C 1.10 1.26 1.10 1.26 -0.18 27 4 447 0
27NOV26 85.00 C 0.91 0.94 0.90 0.83 -0.05 28 404 858 +373
27NOV26 87.50 C 0.62 0.62 0.62 0.53 +0.02 28 2 966 +2
27NOV26 90.00 C 0.43 0.43 0.41 0.32 +0.05 28 156 1,256 +156
27NOV26 92.50 C 0.00 0.00 0.00 0.19 +0.05 28 0 209 0
27NOV26 95.00 C 0.23 0.24 0.23 0.11 +0.04 28 88 156 +88
27NOV26 97.50 C 0.18 0.18 0.18 0.07 +0.04 28 10 31 0
27NOV26 100.00 C 0.14 0.14 0.14 0.04 +0.03 28 35 94 +35
27NOV26 102.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 67 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 48.18 -0.52 118 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.19 -0.79 115 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.21 -0.64 111 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.22 -0.74 108 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.23 -0.51 105 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.24 -0.51 101 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.25 -0.52 98 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.27 -0.58 95 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.29 -0.57 93 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.29 -0.59 90 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.30 -0.47 87 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.33 -0.49 85 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.33 -0.51 82 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.34 -0.60 79 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.36 -0.60 77 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.37 -0.60 74 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.38 -0.60 72 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.40 -0.60 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.40 -0.61 67 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.42 -0.59 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.46 -0.58 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.46 -0.60 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.23 -0.85 53 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.80 -0.84 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.39 -0.84 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.00 -0.83 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.72 -0.77 40 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 14.33 -0.80 36 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.84 -0.81 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.81 -0.77 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 7.95 -0.69 29 0 134 0
30DEC26 72.50 C 6.59 6.82 6.59 6.23 -0.54 28 77 440 -24
30DEC26 75.00 C 0.00 0.00 0.00 4.81 -0.52 27 0 1,069 0
30DEC26 77.50 C 0.00 0.00 0.00 3.60 -0.41 27 0 741 0
30DEC26 80.00 C 3.00 3.02 2.96 2.68 -0.35 27 30 428 +18
30DEC26 82.50 C 0.00 0.00 0.00 1.98 -0.26 27 0 742 0
30DEC26 85.00 C 1.50 1.50 1.50 1.42 -0.21 27 1 690 0
30DEC26 87.50 C 0.00 0.00 0.00 0.98 -0.23 27 0 2,462 0
30DEC26 90.00 C 0.87 0.93 0.86 0.66 -0.21 27 1,183 2,792 +958
30DEC26 92.50 C 0.53 0.69 0.53 0.44 -0.18 27 102 1,020 +30
30DEC26 95.00 C 0.42 0.49 0.42 0.29 -0.14 27 41 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.18 -0.13 27 0 382 0
30DEC26 100.00 C 0.31 0.31 0.31 0.11 -0.10 26 30 183 -4
30DEC26 102.50 C 0.27 0.27 0.27 0.07 -0.08 26 3 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.06 27 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.05 27 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 122.50 C 0.10 0.10 0.10 0.01 0.00 32 2 20 -2
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48.43 -0.82 87 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 47.45 -0.82 85 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 46.48 -0.82 82 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 45.50 -0.82 80 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.52 -0.82 77 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.55 -0.81 75 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.57 -0.82 73 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.58 -0.83 71 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.61 -0.63 69 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.64 -0.82 67 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.66 -0.63 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.69 -0.82 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.72 -0.82 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.76 -0.81 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.80 -0.62 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.85 -0.64 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.88 -0.59 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.91 -0.65 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.98 -0.62 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.02 -0.62 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.05 -0.65 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.06 -0.68 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.08 -0.69 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.66 -0.77 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.29 -0.82 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.99 -0.83 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.77 -0.82 35 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.66 -0.77 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.66 -0.71 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.35 -0.97 28 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 9.77 -0.68 29 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 8.31 -0.60 29 0 338 0
30MAR27 75.00 C 0.00 0.00 0.00 6.94 -0.55 28 0 395 0
30MAR27 77.50 C 0.00 0.00 0.00 5.72 -0.52 28 0 122 0
30MAR27 80.00 C 0.00 0.00 0.00 4.73 -0.43 28 0 314 0
30MAR27 82.50 C 0.00 0.00 0.00 3.86 -0.33 28 0 2,158 0
30MAR27 85.00 C 3.05 3.22 3.05 3.10 -0.34 28 2 669 0
30MAR27 87.50 C 0.00 0.00 0.00 2.46 -0.30 28 0 227 0
30MAR27 90.00 C 0.00 0.00 0.00 1.94 -0.25 27 0 758 0
30MAR27 92.50 C 0.00 0.00 0.00 1.51 -0.22 27 0 82 0
30MAR27 95.00 C 0.00 0.00 0.00 1.16 -0.19 27 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 0.88 -0.17 27 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.67 -0.14 27 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.50 -0.12 27 0 145 0
30MAR27 105.00 C 0.73 0.73 0.73 0.37 -0.10 27 2 120 0
30MAR27 107.50 C 0.62 0.62 0.62 0.27 -0.08 26 1 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.14 -0.06 26 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 27 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 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 30 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 31 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 32 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 48.66 -0.82 80 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.68 -0.83 77 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.72 -0.83 75 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.75 -0.83 73 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.79 -0.81 71 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.81 -0.84 68 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.85 -0.82 67 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.89 -0.83 65 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.92 -0.83 63 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.96 -0.82 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.01 -0.82 60 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.88 -0.99 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.94 -0.83 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 36.00 -0.81 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.07 -0.79 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.13 -0.77 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.15 -0.82 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.22 -0.80 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.29 -0.79 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.36 -0.79 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.40 -0.81 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.44 -0.84 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.49 -0.85 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.14 -0.90 39 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 22.87 -0.91 37 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 20.67 -0.89 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.57 -0.85 34 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 16.57 -0.82 33 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 14.68 -0.77 32 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 12.66 -0.80 30 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 10.93 -0.69 29 0 858 0
29JUN27 72.50 C 9.91 9.91 9.91 9.56 -0.55 29 30 1,560 +30
29JUN27 75.00 C 0.00 0.00 0.00 8.31 -0.46 29 0 1,454 0
29JUN27 77.50 C 0.00 0.00 0.00 7.14 -0.40 29 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 6.08 -0.37 29 0 109 0
29JUN27 82.50 C 0.00 0.00 0.00 5.11 -0.38 29 0 80 0
29JUN27 85.00 C 4.61 4.61 4.61 4.27 -0.38 28 24 85 +24
29JUN27 87.50 C 0.00 0.00 0.00 3.56 -0.31 28 0 103 0
29JUN27 90.00 C 0.00 0.00 0.00 2.91 -0.31 28 0 340 0
29JUN27 92.50 C 0.00 0.00 0.00 2.40 -0.26 28 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.95 -0.21 27 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 1.57 -0.21 27 0 126 0
29JUN27 100.00 C 0.00 0.00 0.00 1.26 -0.16 27 0 46 0
29JUN27 102.50 C 1.52 1.52 1.52 0.98 -0.18 27 1 427 -1
29JUN27 105.00 C 0.00 0.00 0.00 0.79 -0.13 27 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 0.60 -0.13 26 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.48 -0.08 26 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.36 -0.07 26 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.21 -0.05 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 46.73 -0.82 68 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.76 -0.82 66 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.79 -0.82 64 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.81 -0.84 62 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.86 -0.83 60 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.89 -0.83 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.93 -0.82 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.98 -0.82 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.03 -0.80 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.08 -0.79 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.14 -0.63 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.20 -0.63 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 35.26 -0.63 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.33 -0.62 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.38 -0.63 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 32.41 -0.67 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.45 -0.71 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.49 -0.74 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.55 -0.76 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.62 -0.79 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.69 -0.80 40 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.43 -0.84 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.25 -0.81 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.15 -0.81 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.17 -0.76 34 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.07 -0.74 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.29 -0.70 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.63 -0.68 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 12.10 -0.74 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.54 -0.61 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.44 -0.46 29 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 8.32 -0.40 29 0 1,330 0
29SEP27 80.00 C 0.00 0.00 0.00 7.27 -0.42 29 0 180 0
29SEP27 82.50 C 6.69 6.69 6.69 6.32 -0.43 29 30 180 +30
29SEP27 85.00 C 5.63 5.63 5.63 5.49 -0.43 29 1 60 0
29SEP27 87.50 C 0.00 0.00 0.00 4.70 -0.47 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.06 -0.42 28 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 3.43 -0.46 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 2.94 -0.41 28 0 19 0
29SEP27 97.50 C 0.00 0.00 0.00 2.46 -0.44 28 0 21 0
29SEP27 100.00 C 0.00 0.00 0.00 2.09 -0.38 27 0 62 0
29SEP27 102.50 C 0.00 0.00 0.00 1.73 -0.41 27 0 0 0
29SEP27 105.00 C 2.15 2.15 2.15 1.46 -0.34 27 1 2 +1
29SEP27 107.50 C 0.00 0.00 0.00 1.20 -0.36 27 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.00 -0.28 27 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 0.82 -0.27 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.67 -0.26 26 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 0.54 -0.23 26 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.43 -0.25 26 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.35 -0.21 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.28 -0.18 26 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.22 -0.17 25 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.17 -0.17 25 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.14 -0.14 25 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.11 -0.13 25 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.09 -0.10 25 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.07 -0.09 25 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.05 -0.09 25 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.04 -0.07 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.03 -0.06 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.02 -0.06 24 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 -0.06 23 0 0 0
TOTAL CALL 5,386 70,850 +3,078
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 104 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 89 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 11 0
25SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 28 0
25SEP26 71.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 4 0
25SEP26 72.00 P 0.13 0.13 0.13 0.07 +0.02 41 3 25 +3
25SEP26 73.00 P 0.08 0.08 0.08 0.13 +0.04 37 4 31 +4
25SEP26 74.00 P 0.65 0.65 0.16 0.24 +0.05 32 39 177 +2
25SEP26 75.00 P 0.92 1.18 0.24 0.48 +0.10 29 215 419 +157
25SEP26 76.00 P 0.75 0.75 0.75 1.07 +0.36 31 2 65 -2
25SEP26 77.00 P 2.01 2.01 1.17 1.86 +0.54 34 27 78 -21
25SEP26 78.00 P 0.00 0.00 0.00 2.78 +0.69 40 0 30 0
25SEP26 79.00 P 0.00 0.00 0.00 3.66 +0.83 32 0 23 0
25SEP26 80.00 P 0.00 0.00 0.00 4.80 +0.87 61 0 22 0
25SEP26 81.00 P 0.00 0.00 0.00 5.82 +1.04 73 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 6.72 +0.90 68 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 7.72 +0.84 76 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 8.72 +0.84 83 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 9.72 +0.84 91 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 10.72 +0.84 98 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 11.72 +0.84 105 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 12.72 +0.84 111 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 13.72 +0.84 118 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 14.72 +0.84 124 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 15.72 +0.84 131 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 16.72 +0.84 137 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 17.72 +0.84 143 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 18.72 +0.84 150 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 19.72 +0.84 156 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 20.72 +0.84 161 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 21.72 +0.85 167 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 237 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 0.00 221 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 178 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 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 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 394 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,318 0
29SEP26 62.50 P 0.01 0.01 0.01 0.02 +0.01 63 100 1,319 +34
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 2,494 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.04 47 0 4,369 0
29SEP26 70.00 P 0.09 0.10 0.04 0.12 +0.06 39 146 1,127 +25
29SEP26 72.50 P 0.27 0.29 0.15 0.29 +0.10 32 65 1,611 +20
29SEP26 75.00 P 0.98 1.28 0.47 0.79 +0.15 25 710 2,280 +168
29SEP26 77.50 P 3.00 3.00 1.95 2.45 +0.60 27 83 908 0
29SEP26 80.00 P 5.00 5.00 5.00 4.80 +0.87 36 1 3,994 -1
29SEP26 82.50 P 0.00 0.00 0.00 7.16 +0.90 34 0 892 -327
29SEP26 85.00 P 0.00 0.00 0.00 9.72 +0.84 54 0 3,083 -117
29SEP26 87.50 P 0.00 0.00 0.00 12.17 +0.92 55 0 64 0
29SEP26 90.00 P 0.00 0.00 0.00 14.72 +0.84 74 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 17.15 +0.90 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.72 +0.84 92 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 22.15 +0.90 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.65 +0.90 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.15 +0.90 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.65 +0.90 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.15 +0.90 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.65 +0.90 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.15 +0.90 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.65 +0.90 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.15 +0.90 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.65 +0.90 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.15 +0.90 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.65 +0.90 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.15 +0.90 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.65 +0.90 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.15 +0.90 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.65 +0.90 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.15 +0.90 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.65 +0.90 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 67.15 +0.90 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.65 +0.90 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 72.15 +0.90 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.65 +0.90 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.15 +0.90 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.65 +0.90 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 64 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 57 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 45 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 0.04 +0.03 46 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 17 0
02OCT26 71.00 P 0.17 0.17 0.17 0.16 +0.03 29 1 1 +1
02OCT26 72.00 P 0.41 0.41 0.21 0.28 +0.07 29 74 84 +72
02OCT26 73.00 P 0.62 0.75 0.62 0.46 +0.12 28 6 7 +6
02OCT26 74.00 P 1.02 1.02 0.53 0.72 +0.18 27 61 45 +4
02OCT26 75.00 P 1.52 1.52 0.84 1.09 +0.26 27 112 111 +109
02OCT26 76.00 P 1.75 2.23 1.33 1.61 +0.39 27 40 31 +23
02OCT26 77.00 P 2.89 2.89 2.89 2.27 +0.49 27 30 30 +30
02OCT26 78.00 P 0.00 0.00 0.00 3.01 +0.55 27 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 3.93 +0.69 30 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 4.80 +0.70 30 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 5.82 +0.94 35 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 6.72 +0.90 34 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 7.72 +0.84 38 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 8.72 +0.84 41 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 9.72 +0.84 45 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 10.72 +0.84 48 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 11.72 +0.84 52 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 12.72 +0.84 55 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 13.72 +0.84 58 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 14.72 +0.84 61 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 15.72 +0.84 64 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 16.72 +0.84 67 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 17.72 +0.84 70 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 18.72 +0.84 73 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 19.72 +0.84 76 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 20.72 +0.84 79 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 21.72 +0.85 82 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 0.00 104 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 75 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.01 0.01 0.01 0.01 0.00 62 60 60 +60
29OCT26 45.00 P 0.01 0.01 0.01 0.01 0.00 60 90 90 +90
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 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 48 0 155 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 213 0
29OCT26 57.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 359 0
29OCT26 60.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 414 0
29OCT26 62.50 P 0.16 0.16 0.13 0.13 +0.05 35 76 688 +13
29OCT26 65.00 P 0.23 0.23 0.22 0.23 +0.07 32 140 1,432 +10
29OCT26 67.50 P 0.40 0.41 0.38 0.43 +0.09 31 49 933 +47
29OCT26 70.00 P 0.73 0.80 0.60 0.76 +0.15 29 21 2,234 +19
29OCT26 72.50 P 1.28 1.61 1.22 1.30 +0.21 27 238 1,295 +96
29OCT26 75.00 P 2.09 2.56 1.90 2.21 +0.31 26 397 931 +105
29OCT26 77.50 P 3.50 3.80 3.39 3.63 +0.54 26 82 427 -11
29OCT26 80.00 P 4.97 4.97 4.97 5.43 +0.92 26 30 505 -30
29OCT26 82.50 P 0.00 0.00 0.00 7.56 +0.77 28 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 9.79 +0.91 27 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 12.18 +0.93 28 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 14.72 +0.84 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.15 +0.90 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.72 +0.84 42 0 0 -14
29OCT26 97.50 P 0.00 0.00 0.00 22.15 +0.90 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.65 +0.90 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.15 +0.90 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.65 +0.90 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.15 +0.90 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.65 +0.90 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.15 +0.90 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.65 +0.90 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.15 +0.90 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.65 +0.90 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.15 +0.90 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.65 +0.90 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 52.15 +0.90 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.65 +0.90 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 57.15 +0.90 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.65 +0.90 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 62.15 +0.90 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.65 +0.90 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 67.15 +0.90 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.65 +0.90 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 72.15 +0.90 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.65 +0.90 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 77.15 +0.90 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.65 +0.90 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 77 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 67 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 162 0
27NOV26 55.00 P 0.00 0.00 0.00 0.07 +0.05 36 0 155 0
27NOV26 57.50 P 0.00 0.00 0.00 0.12 +0.07 35 0 185 0
27NOV26 60.00 P 0.25 0.25 0.25 0.21 +0.10 34 5 202 +5
27NOV26 62.50 P 0.35 0.35 0.33 0.37 +0.14 33 9 340 +9
27NOV26 65.00 P 0.54 0.57 0.53 0.58 +0.15 31 14 1,088 +3
27NOV26 67.50 P 0.88 1.02 0.83 0.93 +0.17 30 32 920 +19
27NOV26 70.00 P 1.62 1.62 1.28 1.42 +0.19 29 35 1,056 +35
27NOV26 72.50 P 2.16 2.16 1.90 2.14 +0.26 28 16 1,305 -13
27NOV26 75.00 P 0.00 0.00 0.00 3.18 +0.37 27 0 1,259 0
27NOV26 77.50 P 4.23 4.23 4.23 4.52 +0.50 27 31 1,880 +31
27NOV26 80.00 P 5.76 5.76 5.72 6.21 +0.71 27 40 945 -20
27NOV26 82.50 P 0.00 0.00 0.00 8.07 +0.77 27 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 10.15 +0.87 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 12.38 +0.92 27 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 14.73 +0.85 28 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 17.16 +0.91 28 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.72 +0.84 34 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.15 +0.90 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.65 +0.90 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.15 +0.90 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.65 +0.90 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.15 +0.90 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.65 +0.90 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 37.15 +0.90 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.65 +0.90 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 42.15 +0.90 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.65 +0.90 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 47.15 +0.90 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.65 +0.90 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 52.15 +0.90 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.65 +0.90 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 57.15 +0.90 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.65 +0.90 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 62.15 +0.90 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.65 +0.90 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 67.15 +0.90 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.65 +0.90 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 72.15 +0.90 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.65 +0.90 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 77.15 +0.90 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.65 +0.90 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 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 0.00 36 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 0.00 36 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 0.00 34 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 0.00 33 0 278 0
30DEC26 57.50 P 0.31 0.31 0.31 0.25 +0.02 33 10 435 0
30DEC26 60.00 P 0.42 0.45 0.42 0.41 +0.03 32 74 2,464 +34
30DEC26 62.50 P 0.72 0.72 0.59 0.65 +0.06 31 2 1,679 0
30DEC26 65.00 P 1.08 1.08 0.91 0.94 +0.09 30 37 785 +2
30DEC26 67.50 P 1.26 1.26 1.26 1.39 +0.15 29 1 1,169 0
30DEC26 70.00 P 0.00 0.00 0.00 2.00 +0.22 28 0 2,251 0
30DEC26 72.50 P 2.76 2.76 2.76 2.81 +0.29 28 30 1,122 0
30DEC26 75.00 P 3.79 3.79 3.57 3.88 +0.36 27 70 1,018 -10
30DEC26 77.50 P 5.29 5.29 5.00 5.21 +0.56 27 31 502 +31
30DEC26 80.00 P 6.57 6.57 6.40 6.78 +0.61 27 39 2,380 +21
30DEC26 82.50 P 0.00 0.00 0.00 8.56 +0.62 27 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 10.58 +0.74 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 12.64 +1.04 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 14.85 +0.67 26 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 17.21 +0.74 26 0 258 0
30DEC26 95.00 P 0.00 0.00 0.00 19.72 +0.84 29 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 22.15 +0.89 0 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 24.65 +0.90 0 0 23 -2
30DEC26 102.50 P 0.00 0.00 0.00 27.15 +0.90 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.65 +0.90 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.15 +0.90 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.65 +0.90 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.15 +0.90 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.65 +0.90 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.15 +0.90 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.65 +0.90 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.15 +0.90 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.65 +0.90 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.15 +0.90 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.65 +0.90 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.15 +0.90 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.65 +0.90 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.15 +0.90 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.65 +0.90 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.15 +0.90 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.65 +0.90 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 72.15 +0.90 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.65 +0.90 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.15 +0.90 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.65 +0.90 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 38 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 34 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 40.00 P 0.15 0.15 0.15 0.01 0.00 32 10 10 +10
30MAR27 41.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 0.00 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 0.00 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 2 0
30MAR27 50.00 P 0.38 0.38 0.38 0.17 -0.01 31 3 111 +3
30MAR27 52.50 P 0.00 0.00 0.00 0.29 0.00 31 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 0.00 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.69 +0.02 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.02 +0.04 30 0 336 0
30MAR27 62.50 P 0.00 0.00 0.00 1.45 +0.09 30 0 280 0
30MAR27 65.00 P 1.86 1.86 1.86 1.94 +0.17 29 2 1,539 +2
30MAR27 67.50 P 0.00 0.00 0.00 2.55 +0.20 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.31 +0.26 28 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 4.21 +0.29 28 0 358 0
30MAR27 75.00 P 5.10 5.10 5.10 5.37 +0.40 28 1 324 0
30MAR27 77.50 P 0.00 0.00 0.00 6.67 +0.43 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 8.07 +0.45 27 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 9.85 +0.52 27 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 11.62 +0.59 27 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 13.42 +0.60 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.43 +0.64 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.52 +0.64 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.74 +0.71 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.28 +1.01 27 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 24.68 +0.84 27 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 27.15 +0.88 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.65 +0.90 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.15 +0.90 0 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 34.65 +0.90 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.15 +0.90 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.65 +0.90 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.15 +0.90 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.65 +0.90 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.15 +0.90 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.65 +0.90 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.15 +0.90 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.65 +0.90 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 57.15 +0.90 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.65 +0.90 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.15 +0.90 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.65 +0.90 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.15 +0.90 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.65 +0.90 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 72.15 +0.90 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.65 +0.90 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.15 +0.90 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.65 +0.90 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 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 53 0
29JUN27 46.00 P 0.52 0.52 0.52 0.27 -0.03 32 8 107 +8
29JUN27 47.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.03 32 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 -0.03 32 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.78 -0.02 32 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.10 -0.01 31 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.51 +0.05 31 0 57 0
29JUN27 60.00 P 1.99 1.99 1.99 1.94 +0.11 30 1 228 0
29JUN27 62.50 P 0.00 0.00 0.00 2.47 +0.09 30 0 205 0
29JUN27 65.00 P 0.00 0.00 0.00 3.15 +0.13 29 0 1,668 0
29JUN27 67.50 P 0.00 0.00 0.00 3.94 +0.20 29 0 360 0
29JUN27 70.00 P 0.00 0.00 0.00 4.83 +0.23 29 0 223 0
29JUN27 72.50 P 0.00 0.00 0.00 5.89 +0.31 28 0 873 0
29JUN27 75.00 P 0.00 0.00 0.00 7.05 +0.40 28 0 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 8.35 +0.40 27 0 203 0
29JUN27 80.00 P 0.00 0.00 0.00 9.84 +0.44 27 0 93 0
29JUN27 82.50 P 0.00 0.00 0.00 11.47 +0.49 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 12.99 +0.52 26 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.84 +0.58 26 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.74 +0.62 26 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 18.74 +0.63 26 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.80 +0.69 26 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 22.87 +0.69 25 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 25.03 +0.71 25 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.52 +0.73 26 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 29.83 +0.81 26 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 32.20 +0.84 26 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 34.65 +0.88 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.15 +0.90 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.65 +0.90 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 42.15 +0.90 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.65 +0.90 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 47.15 +0.90 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.65 +0.90 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 52.15 +0.90 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.65 +0.90 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 57.15 +0.90 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.65 +0.90 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 62.15 +0.90 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.65 +0.90 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.15 +0.90 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.65 +0.90 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 72.15 +0.90 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.65 +0.90 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.15 +0.90 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.65 +0.90 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29SEP27 40.00 P 0.52 0.52 0.52 0.18 -0.03 33 2 3 +2
29SEP27 41.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.37 -0.04 32 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.44 -0.04 32 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.51 -0.04 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.59 -0.04 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.69 -0.04 32 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.79 -0.04 32 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.89 -0.04 32 0 61 0
29SEP27 52.50 P 0.00 0.00 0.00 1.23 -0.03 31 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.65 +0.01 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.05 +0.03 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.64 +0.11 30 0 11 0
29SEP27 62.50 P 0.00 0.00 0.00 3.23 +0.10 30 0 9 0
29SEP27 65.00 P 3.80 3.80 3.80 3.96 +0.12 29 4 30 0
29SEP27 67.50 P 4.70 4.70 4.70 4.85 +0.20 29 1 61 +1
29SEP27 70.00 P 0.00 0.00 0.00 5.79 +0.26 29 0 87 0
29SEP27 72.50 P 0.00 0.00 0.00 6.87 +0.31 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 8.05 +0.41 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 9.38 +0.41 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.87 +0.52 28 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 12.46 +0.45 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.98 +0.30 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.78 +0.59 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.61 +0.56 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.53 +0.61 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.53 +0.60 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.56 +0.64 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.69 +0.69 26 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.85 +0.73 26 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.99 +0.71 25 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.22 +0.75 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.80 +0.68 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.19 +0.74 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.65 +0.82 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 42.15 +0.89 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.65 +0.90 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.15 +0.90 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.65 +0.90 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 52.15 +0.90 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.65 +0.90 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 57.15 +0.90 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.65 +0.90 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.15 +0.90 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.65 +0.90 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.15 +0.90 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.65 +0.90 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 72.15 +0.90 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.65 +0.90 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.15 +0.90 0 0 0 0
TOTAL PUT 3,410 81,875 +746
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$ 3.855
29SEP26 2.70 C 0.00 0.00 0.00 1.16 +0.08 133 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 +0.08 120 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.96 +0.08 109 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 +0.08 97 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.76 +0.08 86 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.66 +0.08 75 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 +0.08 64 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.46 +0.08 53 0 285 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 +0.06 32 0 16 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 +0.04 32 0 226 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.02 34 0 197 0
29SEP26 3.90 C 0.05 0.06 0.05 0.05 +0.01 35 118 173 -82
29SEP26 4.00 C 0.02 0.02 0.02 0.02 0.00 34 100 474 -1
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 100 0 239 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 131 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 147 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 161 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 175 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 188 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 200 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 212 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 223 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 233 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 253 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 262 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.77 +0.07 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.66 +0.05 0 0 65 0
29OCT26 3.30 C 0.00 0.00 0.00 0.57 +0.05 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.49 +0.06 35 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.40 +0.05 33 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.33 +0.04 35 0 50 0
29OCT26 3.70 C 0.00 0.00 0.00 0.27 +0.05 36 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.21 +0.04 36 0 175 0
29OCT26 3.90 C 0.00 0.00 0.00 0.16 +0.03 36 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 210 0
29OCT26 4.10 C 0.08 0.08 0.08 0.09 +0.02 36 7 72 +7
29OCT26 4.20 C 0.00 0.00 0.00 0.07 +0.02 38 0 317 0
29OCT26 4.30 C 0.05 0.05 0.05 0.05 +0.01 38 150 399 0
29OCT26 4.40 C 0.03 0.03 0.03 0.04 +0.01 39 30 235 0
29OCT26 4.50 C 0.02 0.02 0.02 0.03 +0.01 40 30 236 +26
29OCT26 4.60 C 0.02 0.02 0.02 0.02 +0.01 39 75 265 +75
29OCT26 4.70 C 0.01 0.01 0.01 0.01 0.00 37 100 110 +92
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.17 +0.05 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.88 +0.06 35 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.79 +0.06 36 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.70 +0.06 36 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.62 +0.05 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.48 +0.05 40 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.41 +0.06 39 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.35 +0.05 39 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.29 +0.04 39 0 62 0
27NOV26 3.90 C 0.24 0.24 0.24 0.24 +0.03 38 60 60 0
27NOV26 4.00 C 0.00 0.00 0.00 0.20 +0.03 39 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.17 +0.03 40 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.14 +0.03 40 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.11 +0.02 39 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 +0.02 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 +0.01 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 +0.01 41 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 +0.01 41 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.18 +0.05 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.09 +0.06 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 +0.05 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.91 +0.06 38 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.83 +0.06 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 +0.04 38 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 +0.03 37 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 +0.04 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 +0.05 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 +0.05 39 0 15 0
30DEC26 3.80 C 0.35 0.35 0.35 0.35 +0.02 38 1 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 +0.04 39 0 100 0
30DEC26 4.00 C 0.26 0.26 0.26 0.26 +0.03 38 2 306 +2
30DEC26 4.10 C 0.00 0.00 0.00 0.22 +0.02 38 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 +0.03 40 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.02 38 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.02 39 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.01 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.02 40 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 39 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 40 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 40 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.24 +0.05 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.16 +0.05 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.08 +0.05 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.00 +0.05 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.93 +0.05 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 +0.03 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.79 +0.05 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.71 +0.04 39 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.66 +0.04 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 +0.05 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 +0.05 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
30MAR27 3.90 C 0.43 0.43 0.43 0.44 +0.03 39 5 135 +5
30MAR27 4.00 C 0.38 0.38 0.38 0.41 +0.04 40 1 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.02 39 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 +0.01 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.01 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 39 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 39 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.31 +0.05 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.23 +0.05 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.15 +0.05 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.08 +0.05 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.02 +0.05 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.94 +0.04 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.88 +0.04 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.83 +0.06 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.77 +0.05 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.71 +0.05 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.66 +0.05 41 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.62 +0.05 41 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 +0.04 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 +0.04 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 +0.04 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 +0.03 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.22 +0.02 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 +0.02 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 +0.01 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.37 +0.04 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.31 +0.06 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.22 +0.04 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.17 +0.06 43 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 1.10 +0.05 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.03 +0.05 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.97 +0.05 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.86 +0.05 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.81 +0.05 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.76 +0.05 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.71 +0.04 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.66 +0.04 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.63 +0.05 41 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.59 +0.05 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.55 +0.04 41 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.44 +0.03 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.36 +0.03 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.32 +0.02 39 0 88 0
TOTAL CALL 679 15,178 +124
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 355 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 539 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 42 0 401 0
29SEP26 3.70 P 0.02 0.02 0.02 0.02 -0.03 37 201 812 +104
29SEP26 3.80 P 0.05 0.05 0.04 0.05 -0.04 38 12 383 -10
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.05 38 0 159 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.07 38 0 451 0
29SEP26 4.10 P 0.25 0.25 0.25 0.26 -0.08 44 2 534 0
29SEP26 4.20 P 0.35 0.35 0.35 0.36 -0.07 56 1 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.46 -0.07 66 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 -0.06 76 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 -0.06 85 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 -0.06 94 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 -0.05 115 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 -0.06 111 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.06 -0.06 119 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.17 -0.05 141 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.41 -0.06 144 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.66 -0.06 161 5 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.91 -0.07 177 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.16 -0.06 192 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.42 -0.05 224 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.66 -0.06 218 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.92 -0.05 251 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.16 -0.06 242 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.42 -0.05 276 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.66 -0.07 265 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.91 -0.06 276 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.17 -0.05 308 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.42 -0.05 318 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.66 -0.06 305 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.92 -0.05 337 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.16 -0.06 322 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.42 -0.05 354 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.66 -0.06 338 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.91 -0.06 346 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 38 0 163 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 0.00 41 0 80 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 207 0
29OCT26 3.60 P 0.08 0.08 0.08 0.08 -0.02 39 1 167 0
29OCT26 3.70 P 0.12 0.12 0.10 0.11 -0.03 38 21 221 +21
29OCT26 3.80 P 0.14 0.14 0.14 0.15 -0.03 37 3 257 +3
29OCT26 3.90 P 0.21 0.21 0.21 0.21 -0.03 39 1 32 +1
29OCT26 4.00 P 0.00 0.00 0.00 0.26 -0.05 37 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.34 -0.05 40 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.42 -0.05 41 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.50 -0.06 42 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.59 -0.06 44 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.67 -0.07 42 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.78 -0.05 50 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.87 -0.06 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.97 -0.06 53 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.07 -0.05 57 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.17 -0.05 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.41 -0.06 63 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.67 -0.05 76 5 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.91 -0.07 77 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 42 0 58 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 41 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 -0.01 41 0 169 0
27NOV26 3.40 P 0.08 0.08 0.08 0.08 -0.01 40 6 40 +6
27NOV26 3.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 169 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 -0.02 40 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.18 -0.03 40 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.22 -0.03 39 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.27 -0.05 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.33 -0.05 39 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.40 -0.05 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.55 -0.05 42 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.63 -0.06 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.72 -0.05 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.79 -0.07 41 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.90 -0.05 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.99 -0.06 47 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.08 -0.06 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.18 -0.05 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.42 -0.06 53 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.67 -0.06 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.92 -0.06 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 41 0 20 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.02 40 0 34 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.03 40 0 62 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.03 40 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 -0.03 40 0 98 0
30DEC26 3.80 P 0.28 0.28 0.28 0.28 -0.03 40 300 537 +260
30DEC26 3.90 P 0.00 0.00 0.00 0.33 -0.04 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 -0.04 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 -0.04 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.53 -0.04 42 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 -0.06 39 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 -0.05 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.75 -0.05 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 -0.04 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.92 -0.05 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.01 -0.05 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.09 -0.06 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.18 -0.06 42 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.42 -0.06 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.67 -0.06 50 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.92 -0.06 55 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.17 -0.05 59 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.42 -0.06 63 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.67 -0.06 67 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.92 -0.05 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.16 -0.06 70 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.42 -0.05 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.67 -0.06 81 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.92 -0.05 84 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.17 -0.05 87 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.42 -0.06 89 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.67 -0.05 92 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.92 -0.06 95 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.16 -0.06 93 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.42 -0.05 100 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.67 -0.05 102 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.92 -0.06 104 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.02 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.03 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 -0.03 40 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.03 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 -0.03 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 -0.04 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 -0.03 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.03 40 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 -0.04 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 -0.04 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.75 -0.05 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.83 -0.04 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 -0.05 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 -0.05 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.06 -0.06 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.14 -0.06 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.23 -0.06 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 -0.05 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.67 -0.08 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.92 -0.06 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.17 -0.05 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.42 -0.06 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.67 -0.06 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.92 -0.05 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.17 -0.05 57 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.42 -0.05 60 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.67 -0.06 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.92 -0.05 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.17 -0.05 67 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.42 -0.06 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.67 -0.05 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.92 -0.06 74 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.17 -0.05 76 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.42 -0.05 78 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.02 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.01 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.02 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.02 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.01 41 0 5 0
29JUN27 3.60 P 0.38 0.38 0.38 0.38 -0.02 41 3 23 +3
29JUN27 3.70 P 0.00 0.00 0.00 0.42 -0.03 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 -0.04 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 -0.03 40 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 -0.04 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 -0.04 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 -0.03 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 -0.05 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.90 -0.04 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.97 -0.05 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.04 -0.06 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.12 -0.05 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.20 -0.06 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.28 -0.06 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 -0.04 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.72 -0.05 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.95 -0.05 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.18 -0.05 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.42 -0.06 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.67 -0.06 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.92 -0.05 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.17 -0.05 50 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.12 -0.01 40 0 26 0
29SEP27 2.80 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.17 -0.02 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.27 -0.02 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.43 -0.03 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.53 -0.03 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.58 -0.03 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.63 -0.04 38 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.69 -0.04 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.75 -0.04 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.82 -0.05 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.89 -0.04 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.97 -0.03 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.03 -0.05 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.10 -0.05 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.18 -0.05 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.25 -0.05 39 0 0 0
TOTAL PUT 561 10,751 +388
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$ 97.500
25SEP26 70.00 C 0.00 0.00 0.00 27.51 +1.59 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 26.51 +1.59 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 25.51 +1.59 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 24.51 +1.59 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 23.51 +1.59 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 22.51 +1.59 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 21.51 +1.59 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 20.51 +1.59 0 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 19.51 +1.59 0 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 18.51 +1.50 0 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 17.51 +1.28 0 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 16.51 +1.20 0 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 15.51 +1.56 0 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 14.52 +1.56 81 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 13.52 +1.53 75 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 12.53 +1.50 78 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 11.54 +1.46 77 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 10.55 +1.40 74 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 9.58 +1.33 75 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 8.62 +1.24 74 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 7.69 +1.14 75 0 1 0
25SEP26 91.00 C 0.00 0.00 0.00 6.79 +1.18 75 0 2 0
25SEP26 92.00 C 0.00 0.00 0.00 5.92 +0.85 75 0 17 0
25SEP26 93.00 C 0.00 0.00 0.00 5.10 +0.78 75 0 2 0
25SEP26 94.00 C 0.00 0.00 0.00 4.20 +0.52 69 0 0 0
25SEP26 95.00 C 4.60 4.60 4.60 3.56 +0.44 72 1 30 -1
25SEP26 96.00 C 0.00 0.00 0.00 2.92 +0.29 72 0 18 0
25SEP26 97.00 C 0.00 0.00 0.00 2.39 +0.25 73 0 3 0
25SEP26 98.00 C 0.00 0.00 0.00 1.92 +0.10 74 0 4 0
25SEP26 99.00 C 0.00 0.00 0.00 1.52 +0.04 75 0 5 0
25SEP26 100.00 C 0.00 0.00 0.00 1.19 0.00 75 0 35 0
25SEP26 101.00 C 0.00 0.00 0.00 0.92 -0.02 76 0 17 0
25SEP26 102.00 C 0.00 0.00 0.00 0.68 -0.05 76 0 6 0
25SEP26 103.00 C 0.00 0.00 0.00 0.50 -0.07 76 0 21 0
25SEP26 104.00 C 0.93 0.93 0.44 0.36 -0.07 76 5 35 +5
25SEP26 105.00 C 0.38 0.38 0.38 0.25 -0.08 75 1 25 0
25SEP26 106.00 C 0.00 0.00 0.00 0.17 -0.07 75 0 16 0
25SEP26 107.00 C 0.00 0.00 0.00 0.12 -0.06 76 0 1 0
25SEP26 108.00 C 0.00 0.00 0.00 0.08 -0.05 76 0 119 0
25SEP26 109.00 C 0.00 0.00 0.00 0.05 -0.05 75 0 30 0
25SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.03 77 0 17 0
25SEP26 111.00 C 0.00 0.00 0.00 0.02 -0.03 75 0 5 0
25SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 17 0
25SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
25SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.53 +1.60 101 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 35.03 +1.59 0 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 32.53 +1.59 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.03 +1.59 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.53 +1.59 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.04 +1.60 78 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.54 +1.22 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.65 +1.82 133 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 18.07 +1.84 114 0 1 0
29SEP26 82.50 C 17.00 17.00 17.00 15.55 +1.55 99 1 1 0
29SEP26 85.00 C 13.60 13.60 13.60 13.07 +1.76 86 1 22 0
29SEP26 87.50 C 0.00 0.00 0.00 10.37 +1.23 63 0 40 0
29SEP26 90.00 C 10.00 10.00 10.00 8.21 +1.04 64 2 36 0
29SEP26 92.50 C 0.00 0.00 0.00 6.26 +0.82 63 0 74 0
29SEP26 95.00 C 0.00 0.00 0.00 4.56 +0.56 63 0 106 0
29SEP26 97.50 C 0.00 0.00 0.00 3.16 +0.32 62 0 48 0
29SEP26 100.00 C 2.98 3.00 2.70 2.10 +0.13 62 10 178 -7
29SEP26 102.50 C 2.40 2.50 1.45 1.40 +0.11 64 4 125 -1
29SEP26 105.00 C 0.84 0.93 0.84 0.86 +0.05 64 4 95 +4
29SEP26 107.50 C 0.98 0.98 0.58 0.50 +0.01 64 2 125 0
29SEP26 110.00 C 0.80 0.82 0.65 0.28 -0.01 64 7 217 +5
29SEP26 112.50 C 0.57 0.57 0.57 0.15 -0.01 64 15 198 0
29SEP26 115.00 C 0.34 0.34 0.34 0.08 -0.01 64 3 421 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 210 0
29SEP26 122.50 C 0.09 0.09 0.09 0.01 -0.01 65 7 60 +7
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 116 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 135 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 145 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 149 0 159 0
02OCT26 70.00 C 0.00 0.00 0.00 27.55 +1.59 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 26.55 +1.63 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 25.56 +1.59 68 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 24.56 +1.62 64 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 23.72 +1.80 95 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 22.70 +1.31 89 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 21.69 +1.65 84 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 20.66 +1.59 77 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 19.76 +1.79 83 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 18.78 +1.28 80 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 18.07 +1.84 92 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 16.67 +1.36 63 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 15.71 +1.42 63 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 14.76 +1.38 63 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 13.82 +1.32 63 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 13.07 +1.44 70 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 12.01 +1.22 63 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 11.13 +1.16 63 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 10.28 +1.09 63 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 9.46 +1.03 63 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 8.67 +0.96 63 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 7.91 +0.88 63 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 7.18 +0.80 63 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 6.50 +0.76 63 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 5.85 +0.68 63 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 5.17 +0.52 62 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 4.62 +0.45 62 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 4.12 +0.39 62 0 0 0
02OCT26 98.00 C 3.57 3.57 3.57 3.66 +0.39 63 8 8 +6
02OCT26 99.00 C 0.00 0.00 0.00 3.23 +0.31 63 0 1 0
02OCT26 100.00 C 4.25 4.25 4.25 2.85 +0.22 63 1 4 +1
02OCT26 101.00 C 3.90 3.90 3.90 2.48 +0.18 63 1 1 +1
02OCT26 102.00 C 0.00 0.00 0.00 2.19 +0.18 64 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 1.90 +0.16 64 0 10 0
02OCT26 104.00 C 0.00 0.00 0.00 1.63 +0.12 64 0 0 0
02OCT26 105.00 C 1.54 1.54 1.54 1.39 +0.09 64 1 1 +1
02OCT26 106.00 C 0.00 0.00 0.00 1.18 +0.06 64 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 1.00 +0.04 64 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.84 +0.03 63 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 0.71 +0.02 64 0 2 0
02OCT26 110.00 C 0.00 0.00 0.00 0.59 0.00 63 0 15 0
02OCT26 111.00 C 0.00 0.00 0.00 0.49 0.00 63 0 1 0
02OCT26 112.00 C 0.00 0.00 0.00 0.41 0.00 64 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 0.33 -0.02 63 0 0 0
02OCT26 114.00 C 0.00 0.00 0.00 0.27 -0.02 63 0 30 0
02OCT26 115.00 C 0.00 0.00 0.00 0.22 -0.02 63 0 30 0
02OCT26 116.00 C 0.00 0.00 0.00 0.18 -0.02 63 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 0.15 -0.01 63 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 0.12 -0.02 63 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 35.46 +1.59 79 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.08 +1.60 78 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.73 +1.56 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.40 +1.63 75 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.08 +1.61 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.05 +1.83 75 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 22.06 +1.90 76 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 19.98 +1.88 74 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 17.56 +1.28 68 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 15.61 +1.09 66 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 13.89 +1.01 66 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 12.30 +0.93 66 0 87 0
29OCT26 92.50 C 11.00 11.00 11.00 10.83 +0.84 66 1 37 0
29OCT26 95.00 C 10.60 10.60 9.20 9.40 +0.71 65 8 26 -1
29OCT26 97.50 C 8.12 9.00 8.12 8.18 +0.61 65 5 23 -2
29OCT26 100.00 C 7.90 7.90 7.24 7.10 +0.49 66 3 46 0
29OCT26 102.50 C 6.15 7.09 6.15 6.16 +0.45 66 18 29 +1
29OCT26 105.00 C 5.96 5.96 5.96 5.32 +0.37 66 20 44 +20
29OCT26 107.50 C 0.00 0.00 0.00 4.57 +0.30 66 0 33 0
29OCT26 110.00 C 5.00 5.00 4.95 3.99 +0.35 67 2 51 +1
29OCT26 112.50 C 4.00 4.00 4.00 3.39 +0.31 67 1 56 +1
29OCT26 115.00 C 3.55 3.55 3.55 2.87 +0.27 67 2 60 0
29OCT26 117.50 C 2.82 2.82 2.55 2.41 +0.22 67 4 37 +1
29OCT26 120.00 C 2.23 2.23 2.15 2.02 +0.18 67 4 27 +4
29OCT26 122.50 C 1.95 1.95 1.95 1.69 +0.15 67 1 83 +1
29OCT26 125.00 C 2.05 2.10 2.05 1.41 +0.13 67 6 133 +6
27NOV26 62.50 C 0.00 0.00 0.00 36.26 +1.62 76 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 33.97 +1.61 74 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 31.76 +1.51 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 29.63 +0.79 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.99 +2.01 77 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.92 +1.72 75 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.97 +1.33 74 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.76 +0.91 70 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.99 +0.85 69 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.58 +1.07 71 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 16.95 +1.15 70 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 15.49 +1.06 70 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 14.14 +0.97 70 0 90 0
27NOV26 95.00 C 13.61 13.61 13.61 12.71 +0.80 69 15 55 +8
27NOV26 97.50 C 0.00 0.00 0.00 11.58 +0.75 69 0 32 0
27NOV26 100.00 C 11.50 11.50 11.50 10.54 +0.68 69 1 53 +1
27NOV26 102.50 C 0.00 0.00 0.00 9.62 +0.63 70 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 8.74 +0.53 70 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 7.97 +0.51 70 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 7.25 +0.53 70 0 230 0
27NOV26 112.50 C 0.00 0.00 0.00 6.54 +0.50 70 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 5.89 +0.47 70 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 5.29 +0.42 70 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 4.61 +0.25 69 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 4.13 +0.23 69 0 16 0
27NOV26 125.00 C 4.40 4.50 4.40 3.81 +0.32 70 3 540 0
30DEC26 60.00 C 0.00 0.00 0.00 39.67 +1.65 78 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.53 +1.55 77 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.37 +1.51 76 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.29 +1.53 74 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.28 +1.35 73 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.35 +1.26 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.52 +1.29 72 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.72 +1.25 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.00 +1.20 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.37 +1.11 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.80 +1.03 70 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 19.33 +0.97 70 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 17.96 +0.90 70 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 16.45 +0.80 68 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 15.28 +0.75 68 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 14.19 +0.71 69 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 13.17 +0.67 69 1 32 +1
30DEC26 102.50 C 0.00 0.00 0.00 12.23 +0.64 69 0 48 0
30DEC26 105.00 C 0.00 0.00 0.00 11.36 +0.58 69 0 187 0
30DEC26 107.50 C 0.00 0.00 0.00 10.55 +0.54 69 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 9.80 +0.53 70 0 288 0
30DEC26 112.50 C 0.00 0.00 0.00 9.08 +0.54 70 0 15 0
30DEC26 115.00 C 8.74 8.74 8.74 8.37 +0.50 70 15 3 -14
30DEC26 117.50 C 8.80 8.80 8.80 7.71 +0.68 70 1 20 0
30DEC26 120.00 C 0.00 0.00 0.00 6.89 +0.42 68 0 278 0
30DEC26 122.50 C 0.00 0.00 0.00 6.34 +0.39 68 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 5.83 +0.36 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.36 +0.33 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.93 +0.31 69 1 7 0
30DEC26 132.50 C 0.00 0.00 0.00 4.53 +0.29 69 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 4.16 +0.27 69 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 3.81 +0.24 68 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 3.50 +0.22 68 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.21 +0.21 68 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.95 +0.19 69 0 6 0
30DEC26 147.50 C 0.00 0.00 0.00 2.70 +0.17 68 0 16 0
30DEC26 150.00 C 0.00 0.00 0.00 2.48 +0.16 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.27 +0.15 68 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 2.08 +0.13 68 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.91 +0.13 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.75 +0.12 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.60 +0.10 68 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.47 +0.06 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.35 +0.09 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.23 +0.04 68 0 19 0
30DEC26 172.50 C 2.18 2.18 2.18 1.13 +0.08 69 1 65 0
30MAR27 60.00 C 0.00 0.00 0.00 41.66 +1.45 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.68 +1.43 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.76 +1.40 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.90 +1.36 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.11 +1.32 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.39 +1.29 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.75 +1.25 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.18 +1.21 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.68 +1.17 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.26 +1.14 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.91 +1.09 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 23.80 +1.07 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 22.59 +1.02 67 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 21.56 +0.87 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 20.46 +0.82 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.44 +0.78 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.47 +0.75 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.55 +0.71 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.69 +0.69 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 15.87 +0.66 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 15.10 +0.63 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 14.37 +0.60 68 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 13.68 +0.68 69 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 12.97 +0.62 69 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 12.26 +0.57 68 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.64 +0.57 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.03 +0.54 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.45 +0.52 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 9.90 +0.49 68 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 9.38 +0.47 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.89 +0.45 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.42 +0.43 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.98 +0.41 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.56 +0.39 68 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 7.16 +0.37 68 0 18 0
30MAR27 147.50 C 0.00 0.00 0.00 6.79 +0.36 68 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 6.43 +0.34 68 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.10 +0.33 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.78 +0.31 68 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.48 +0.29 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.19 +0.28 68 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.92 +0.26 68 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.67 +0.25 68 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.43 +0.24 68 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.20 +0.23 68 0 39 0
30MAR27 172.50 C 5.30 5.30 5.30 3.98 +0.22 68 2 54 -2
29JUN27 60.00 C 0.00 0.00 0.00 43.40 +1.41 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.67 +1.38 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.00 +1.36 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 38.39 +1.33 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.84 +1.31 66 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 35.34 +1.28 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.90 +1.26 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 32.51 +1.23 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.18 +1.20 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 30.28 +1.56 68 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 29.03 +1.51 67 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 27.78 +1.42 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.91 +1.65 68 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 25.92 +1.39 68 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.88 +1.70 68 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 23.92 +1.44 68 0 1 0
29JUN27 100.00 C 22.59 22.59 22.59 22.75 +1.04 68 15 770 0
29JUN27 102.50 C 0.00 0.00 0.00 21.83 +1.08 68 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 20.99 +0.96 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.21 +1.03 68 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 19.38 +0.91 68 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 18.58 +0.88 68 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 17.82 +0.86 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.09 +0.84 68 0 0 0
29JUN27 120.00 C 16.65 16.65 16.65 16.01 +0.65 66 20 20 +14
29JUN27 122.50 C 0.00 0.00 0.00 15.56 +0.78 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.00 +0.79 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.46 +0.80 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.89 +0.73 67 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.33 +0.71 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.79 +0.68 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.27 +0.66 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.78 +0.64 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 43.76 +1.14 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.21 +1.10 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.71 +1.06 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.27 +1.03 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 37.88 +1.00 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 36.53 +0.96 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.24 +0.93 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.99 +0.89 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 32.79 +0.86 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.63 +0.83 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 30.52 +0.80 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 29.44 +0.76 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 29.15 +1.01 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 28.22 +1.06 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 27.25 +1.00 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 26.30 +0.92 67 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 25.39 +0.83 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 24.51 +0.75 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 23.66 +0.66 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 22.84 +0.57 67 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 22.06 +0.54 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 21.30 +0.52 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 20.58 +0.50 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 19.88 +0.48 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 19.20 +1.00 67 0 0 0
TOTAL CALL 224 10,085 +61
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 146 0 50 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 139 0 9 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
25SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
25SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
25SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
25SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.01 97 0 1 0
25SEP26 82.00 P 0.03 0.03 0.03 0.01 -0.02 91 1 16 +1
25SEP26 83.00 P 0.00 0.00 0.00 0.01 -0.04 85 0 10 0
25SEP26 84.00 P 0.05 0.05 0.05 0.01 -0.06 80 1 20 -1
25SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.09 80 0 87 0
25SEP26 86.00 P 0.11 0.11 0.11 0.03 -0.13 79 1 2 -1
25SEP26 87.00 P 0.00 0.00 0.00 0.04 -0.19 76 0 15 0
25SEP26 88.00 P 0.00 0.00 0.00 0.07 -0.27 76 0 12 0
25SEP26 89.00 P 0.00 0.00 0.00 0.11 -0.37 75 0 22 0
25SEP26 90.00 P 0.18 0.20 0.18 0.18 -0.46 75 21 27 -1
25SEP26 91.00 P 0.00 0.00 0.00 0.28 -0.55 76 0 6 0
25SEP26 92.00 P 0.47 0.47 0.47 0.42 -0.65 76 1 17 0
25SEP26 93.00 P 0.48 0.61 0.48 0.59 -0.83 75 2 4 +1
25SEP26 94.00 P 0.59 0.82 0.59 0.80 -0.94 74 11 10 +9
25SEP26 95.00 P 0.00 0.00 0.00 1.09 -1.14 74 0 30 0
25SEP26 96.00 P 0.00 0.00 0.00 1.46 -1.23 74 0 2 0
25SEP26 97.00 P 2.40 2.40 2.40 1.92 -1.33 75 1 16 -1
25SEP26 98.00 P 0.00 0.00 0.00 2.45 -1.42 76 0 32 0
25SEP26 99.00 P 2.04 2.34 2.04 3.05 -1.47 76 6 20 +3
25SEP26 100.00 P 0.00 0.00 0.00 3.72 -1.47 77 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 4.47 -1.56 79 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 5.26 -1.57 80 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 5.97 -1.66 75 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 6.83 -1.67 75 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 7.73 -1.67 75 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 8.66 -1.66 75 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 9.60 -1.65 75 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 10.56 -1.65 74 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 11.54 -1.63 75 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 12.52 -1.63 74 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 13.51 -1.62 74 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 14.51 -1.61 79 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 15.50 -1.61 0 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 16.50 -2.07 0 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 17.50 -1.92 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 18.50 -1.65 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 19.50 -1.60 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 20.50 -1.60 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 21.50 -1.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 268 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 224 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.02 68 0 182 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.05 64 0 241 0
29SEP26 82.50 P 0.17 0.17 0.11 0.06 -0.11 65 34 109 -3
29SEP26 85.00 P 0.22 0.23 0.19 0.15 -0.22 64 10 420 0
29SEP26 87.50 P 0.00 0.00 0.00 0.34 -0.36 64 0 55 0
29SEP26 90.00 P 0.63 0.76 0.60 0.68 -0.55 64 16 224 -10
29SEP26 92.50 P 1.00 1.00 1.00 1.18 -0.79 63 6 264 +6
29SEP26 95.00 P 2.00 2.00 2.00 1.98 -1.01 62 1 159 +1
29SEP26 97.50 P 3.35 3.35 2.50 3.13 -1.25 63 4 97 -4
29SEP26 100.00 P 3.91 4.64 3.74 4.47 -1.49 61 13 154 -6
29SEP26 102.50 P 0.00 0.00 0.00 6.32 -1.48 63 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 8.30 -1.53 64 12 31 0
29SEP26 107.50 P 0.00 0.00 0.00 10.44 -1.59 63 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 12.73 -1.61 63 0 34 0
29SEP26 112.50 P 16.60 16.60 16.60 15.11 -1.61 64 1 108 0
29SEP26 115.00 P 0.00 0.00 0.00 17.54 -1.88 63 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 20.04 -1.69 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 22.56 -1.74 80 0 39 0
29SEP26 122.50 P 0.00 0.00 0.00 25.00 -1.60 0 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 27.50 -1.60 0 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 30.00 -1.60 0 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 32.50 -1.60 0 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 35.00 -1.60 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 37.50 -1.60 0 0 0 -100
29SEP26 137.50 P 0.00 0.00 0.00 40.00 -1.60 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 42.50 -1.60 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.00 -1.60 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.50 -1.60 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 50.00 -1.60 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 52.50 -1.60 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 55.00 -1.60 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 57.50 -1.60 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 60.00 -1.60 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 62.50 -1.60 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 65.00 -1.60 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 67.50 -1.60 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 70.00 -1.60 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 72.50 -1.60 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 75.00 -1.60 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
02OCT26 75.00 P 0.08 0.08 0.08 0.01 -0.03 63 5 5 +5
02OCT26 76.00 P 0.00 0.00 0.00 0.02 -0.04 65 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.03 -0.05 64 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.04 -0.07 64 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.06 -0.08 64 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.08 -0.11 64 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 0.11 -0.15 63 0 1 0
02OCT26 82.00 P 0.23 0.23 0.23 0.15 -0.18 63 15 15 +15
02OCT26 83.00 P 0.00 0.00 0.00 0.20 -0.23 63 0 15 0
02OCT26 84.00 P 0.00 0.00 0.00 0.27 -0.27 63 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.35 -0.33 63 0 67 0
02OCT26 86.00 P 0.00 0.00 0.00 0.46 -0.37 64 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.59 -0.44 64 0 0 0
02OCT26 88.00 P 0.61 0.61 0.61 0.74 -0.48 64 15 17 +15
02OCT26 89.00 P 0.73 0.73 0.73 0.92 -0.52 64 15 17 +15
02OCT26 90.00 P 0.93 0.93 0.93 1.11 -0.58 63 1 3 -1
02OCT26 91.00 P 1.04 1.04 1.04 1.33 -0.67 63 1 18 +1
02OCT26 92.00 P 0.00 0.00 0.00 1.59 -0.75 63 0 2 0
02OCT26 93.00 P 1.59 1.59 1.59 1.89 -0.84 62 1 1 0
02OCT26 94.00 P 2.28 2.28 2.28 2.25 -0.97 62 3 3 +3
02OCT26 95.00 P 2.30 2.75 2.30 2.67 -0.98 63 10 6 +5
02OCT26 96.00 P 0.00 0.00 0.00 3.09 -1.09 63 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 3.58 -1.16 63 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 4.12 -1.21 63 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 4.71 -1.11 64 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 5.32 -1.25 64 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 6.01 -1.26 65 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 6.57 -1.41 63 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 7.28 -1.44 63 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 8.02 -1.48 63 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 8.79 -1.50 63 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 9.58 -1.54 63 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 10.41 -1.54 63 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 11.25 -1.57 63 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 12.13 -1.57 63 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 13.01 -1.59 63 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 13.92 -1.59 63 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 14.77 -1.66 60 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 15.82 -1.94 65 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 16.71 -1.86 63 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 17.58 -1.89 57 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 18.63 -1.88 63 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 19.59 -1.61 63 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 20.87 -1.55 82 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 21.55 -1.87 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 -0.03 67 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 0.17 -0.05 67 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.27 -0.09 67 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 0.41 -0.13 67 0 25 0
29OCT26 72.50 P 0.00 0.00 0.00 0.62 -0.18 67 0 32 0
29OCT26 75.00 P 0.00 0.00 0.00 0.90 -0.23 67 0 44 0
29OCT26 77.50 P 1.43 1.43 1.43 1.27 -0.26 67 1 56 +1
29OCT26 80.00 P 0.00 0.00 0.00 1.72 -0.35 67 0 107 0
29OCT26 82.50 P 0.00 0.00 0.00 2.26 -0.38 67 0 45 0
29OCT26 85.00 P 2.66 2.66 2.66 2.92 -0.44 67 1 103 -1
29OCT26 87.50 P 0.00 0.00 0.00 3.64 -0.53 66 0 67 0
29OCT26 90.00 P 4.05 4.42 3.95 4.50 -0.62 66 3 101 0
29OCT26 92.50 P 0.00 0.00 0.00 5.51 -0.80 66 0 90 0
29OCT26 95.00 P 6.50 6.50 6.50 6.68 -0.89 66 2 32 0
29OCT26 97.50 P 0.00 0.00 0.00 7.99 -0.96 66 0 13 0
29OCT26 100.00 P 8.23 8.23 8.23 9.43 -0.88 66 9 155 +9
29OCT26 102.50 P 0.00 0.00 0.00 10.89 -0.99 66 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 12.46 -1.06 65 12 19 +1
29OCT26 107.50 P 0.00 0.00 0.00 14.09 -1.25 64 0 3 0
29OCT26 110.00 P 15.00 15.00 15.00 16.16 -1.27 67 1 5 -1
29OCT26 112.50 P 0.00 0.00 0.00 18.04 -1.18 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.24 -1.03 69 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 22.33 -1.05 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.42 -1.52 69 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 26.85 -1.36 73 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 29.10 -1.58 73 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 0.65 -0.10 70 0 1 0
27NOV26 65.00 P 0.00 0.00 0.00 0.85 -0.18 69 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.15 -0.21 69 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 1.52 -0.21 69 0 36 0
27NOV26 72.50 P 0.00 0.00 0.00 1.94 -0.34 69 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 2.48 -0.36 69 0 44 0
27NOV26 77.50 P 0.00 0.00 0.00 3.06 -0.47 69 0 22 0
27NOV26 80.00 P 0.00 0.00 0.00 3.67 -0.52 68 0 42 0
27NOV26 82.50 P 4.30 4.30 4.30 4.49 -0.50 69 5 56 +5
27NOV26 85.00 P 0.00 0.00 0.00 5.33 -0.56 69 0 36 0
27NOV26 87.50 P 0.00 0.00 0.00 6.28 -0.62 69 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 7.33 -0.68 68 0 64 0
27NOV26 92.50 P 0.00 0.00 0.00 8.48 -0.75 69 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 9.74 -0.81 69 0 33 0
27NOV26 97.50 P 0.00 0.00 0.00 11.10 -0.87 69 0 35 0
27NOV26 100.00 P 11.98 11.98 11.98 12.56 -0.92 69 1 62 +1
27NOV26 102.50 P 0.00 0.00 0.00 14.10 -0.92 69 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 15.70 -0.84 69 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 17.30 -1.00 69 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 19.07 -1.04 70 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 20.80 -1.20 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.70 -1.23 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.65 -1.26 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.65 -1.32 70 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.69 -1.35 70 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.78 -1.44 70 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 1.06 -0.16 69 0 36 0
30DEC26 62.50 P 1.48 1.48 1.48 1.39 -0.17 69 1 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.78 -0.22 69 0 32 0
30DEC26 67.50 P 0.00 0.00 0.00 2.22 -0.27 69 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 2.77 -0.30 69 0 63 0
30DEC26 72.50 P 0.00 0.00 0.00 3.35 -0.36 69 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 3.96 -0.34 69 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 4.64 -0.49 68 0 18 0
30DEC26 80.00 P 5.40 5.40 5.40 5.40 -0.46 68 1 46 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.29 -0.50 68 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 7.26 -0.55 68 0 59 0
30DEC26 87.50 P 0.00 0.00 0.00 8.31 -0.61 68 0 42 0
30DEC26 90.00 P 9.48 9.48 8.88 9.46 -0.66 68 4 168 +1
30DEC26 92.50 P 0.00 0.00 0.00 10.69 -0.71 68 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 12.00 -0.76 68 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 13.40 -0.81 68 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 14.87 -0.85 68 0 51 0
30DEC26 102.50 P 0.00 0.00 0.00 16.42 -0.67 69 0 90 0
30DEC26 105.00 P 0.00 0.00 0.00 18.06 -0.77 69 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 19.56 -0.89 68 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 21.30 -0.93 68 0 260 0
30DEC26 112.50 P 0.00 0.00 0.00 23.07 -1.09 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 24.92 -1.13 69 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 26.82 -1.19 69 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 28.79 -1.17 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 30.77 -1.20 70 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 32.74 -1.36 70 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 34.79 -1.35 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.90 -1.35 70 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 38.99 -1.51 70 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 41.14 -1.50 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.30 -1.52 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.49 -1.54 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.70 -1.57 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 50.17 -1.37 72 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 52.43 -1.39 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.69 -1.42 73 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 56.96 -1.43 73 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 59.26 -1.44 73 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 61.56 -1.47 73 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 63.91 -1.41 73 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 66.25 -1.44 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 68.53 -1.69 72 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 70.85 -1.59 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 73.20 -1.64 71 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 75.59 -1.63 71 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.92 -0.25 68 0 31 0
30MAR27 62.50 P 0.00 0.00 0.00 3.54 -0.26 68 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.17 -0.27 68 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.84 -0.36 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.54 -0.48 67 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.30 -0.49 67 0 30 0
30MAR27 75.00 P 7.00 7.00 7.00 7.14 -0.55 67 2 13 -2
30MAR27 77.50 P 0.00 0.00 0.00 8.04 -0.73 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.09 -0.36 67 0 54 0
30MAR27 82.50 P 0.00 0.00 0.00 10.06 -0.50 66 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 11.20 -0.53 66 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 12.40 -0.57 66 0 25 0
30MAR27 90.00 P 14.11 14.11 14.11 13.67 -0.61 66 1 17 0
30MAR27 92.50 P 0.00 0.00 0.00 15.00 -0.64 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 16.38 -0.69 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 17.83 -0.72 67 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 19.33 -0.75 67 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 20.89 -0.72 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 22.47 -0.78 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 23.94 -1.05 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 25.39 -1.13 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.49 -0.86 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.29 -0.88 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 31.12 -0.86 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 32.86 -1.14 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.72 -1.18 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.65 -1.21 67 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 38.61 -1.28 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 40.60 -1.36 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 42.61 -1.39 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.65 -1.41 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 46.72 -1.43 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.80 -1.36 68 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 50.91 -1.37 68 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 53.04 -1.45 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 55.18 -1.44 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.35 -1.58 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 59.53 -1.54 68 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.72 -1.52 68 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 63.93 -1.60 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.28 -1.43 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 68.42 -1.09 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 70.88 -1.40 70 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 73.15 -0.90 70 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 75.35 -0.98 69 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 77.64 -0.98 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.57 -0.16 66 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.39 -0.14 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.10 -0.23 66 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 6.83 -0.31 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 7.65 -0.47 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.56 -0.55 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.52 -0.59 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.55 -0.76 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 11.64 -0.54 65 0 18 0
29JUN27 82.50 P 0.00 0.00 0.00 12.83 -0.63 65 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 14.05 -0.73 65 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 15.32 -0.76 65 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 16.65 -0.70 65 0 969 0
29JUN27 92.50 P 0.00 0.00 0.00 17.84 -0.78 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 19.29 -0.84 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 21.06 -0.54 66 0 1 0
29JUN27 100.00 P 22.26 22.26 22.26 22.30 -0.89 65 15 200 +15
29JUN27 102.50 P 0.00 0.00 0.00 23.90 -0.87 65 0 185 0
29JUN27 105.00 P 25.68 25.68 25.68 25.31 -1.12 64 15 15 +13
29JUN27 107.50 P 0.00 0.00 0.00 27.43 -0.14 66 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 28.63 -0.61 65 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 30.33 -0.73 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.08 -1.35 65 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 34.81 -0.38 67 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.12 -0.93 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 37.97 -0.98 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.91 -0.80 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 41.77 -1.14 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 43.78 -1.05 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 45.66 -1.17 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 47.70 -0.72 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.64 -0.80 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.77 -0.73 67 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.18 -0.45 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.81 -0.52 65 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 8.79 -0.56 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.81 -0.56 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.83 -0.57 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.88 -0.69 65 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 13.09 -0.69 65 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 14.24 -0.31 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 15.43 -0.31 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.71 -0.31 65 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 18.02 -0.56 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 19.38 -0.39 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 20.80 -0.45 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.69 -1.06 63 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.08 -1.20 63 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.63 -1.23 63 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.25 -1.24 63 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.91 -1.24 64 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 30.12 -0.72 65 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.43 -1.42 64 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 33.16 -1.47 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 34.91 -1.50 64 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 36.67 -1.53 64 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 38.49 -1.50 64 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 40.36 -1.42 65 0 0 0
TOTAL PUT 282 10,616 -5
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$ 2.835
29SEP26 2.10 C 0.00 0.00 0.00 0.74 -0.01 121 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.64 -0.01 105 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.55 -0.01 90 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.45 -0.01 75 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.35 -0.01 59 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.26 -0.01 46 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 86 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 96 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 107 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 116 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 126 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 135 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 144 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 153 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 160 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 168 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 175 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 183 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 190 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 197 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 203 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 210 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 226 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 240 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 254 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 267 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 279 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 291 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 302 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 312 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 323 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 333 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 342 0 30 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 351 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 360 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 368 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 384 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 399 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 413 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.47 -0.01 44 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.06 -0.01 38 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.03 0.00 40 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.02 0.00 41 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 39 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 43 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 68 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
27NOV26 2.96 C 0.17 0.17 0.17 0.15 -0.01 41 5 5 +5
27NOV26 3.06 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 9 0
27NOV26 3.35 C 0.00 0.00 0.00 0.06 -0.01 43 0 385 0
27NOV26 3.44 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.03 -0.01 42 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.16 -0.01 40 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.14 0.00 42 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.12 0.00 43 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.09 -0.01 41 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.08 0.00 43 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.06 -0.01 42 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.05 -0.01 42 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.04 -0.01 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.03 -0.01 41 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 -0.01 37 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 39 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 55 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 62 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 65 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 71 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 74 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 79 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 84 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 86 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 101 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 -0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.30 -0.01 41 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.26 -0.01 40 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.23 -0.01 41 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.21 -0.01 42 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.18 -0.01 41 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.15 -0.02 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.14 0.00 42 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.13 0.00 43 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.11 0.00 42 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.10 0.00 43 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.08 0.00 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.05 0.00 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 40 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 39 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.02 0.00 37 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 34 0 114 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 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 42 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 49 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 55 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 0.90 -0.02 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.77 -0.01 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.64 -0.01 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.58 -0.02 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.44 -0.01 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.36 -0.01 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.30 -0.01 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.24 -0.01 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.22 -0.01 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.20 -0.01 42 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.18 -0.01 42 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.17 0.00 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.15 -0.01 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.13 -0.01 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.12 -0.01 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.11 -0.01 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 -0.01 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.08 0.00 43 0 66 0
TOTAL CALL 5 66,459 +5
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 58 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 40 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 -0.01 39 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.08 0.00 42 0 74 0
29SEP26 2.96 P 0.00 0.00 0.00 0.15 +0.02 48 0 47 0
29SEP26 3.06 P 0.00 0.00 0.00 0.23 0.00 42 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.33 +0.01 55 0 492 -30
29SEP26 3.25 P 0.00 0.00 0.00 0.43 +0.02 84 0 2,909 -250
29SEP26 3.35 P 0.00 0.00 0.00 0.52 +0.01 77 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.61 +0.01 87 0 101 0
29SEP26 3.54 P 0.00 0.00 0.00 0.71 +0.01 97 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.80 +0.01 106 0 737 0
29SEP26 3.73 P 0.00 0.00 0.00 0.90 +0.01 115 0 74 0
29SEP26 3.82 P 0.00 0.00 0.00 0.99 +0.01 123 0 371 0
29SEP26 3.92 P 0.00 0.00 0.00 1.09 +0.01 132 0 52 0
29SEP26 4.02 P 0.00 0.00 0.00 1.19 +0.01 140 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.28 +0.01 148 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.38 +0.01 156 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 +0.01 163 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.01 170 0 3,000 -260
29SEP26 4.49 P 0.00 0.00 0.00 1.66 +0.01 176 0 0 0
29SEP26 4.59 P 1.76 1.76 1.76 1.76 +0.01 183 220 5,860 -220
29SEP26 4.68 P 0.00 0.00 0.00 1.85 +0.01 189 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.95 +0.01 195 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.19 +0.01 210 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.43 +0.01 225 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.67 +0.01 238 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.91 +0.01 252 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.15 +0.01 264 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.38 +0.01 275 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.62 +0.01 285 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.86 +0.01 296 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 4.10 +0.01 306 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.34 +0.01 315 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.58 +0.01 325 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.82 +0.01 334 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 5.06 +0.01 342 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.30 +0.01 351 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.54 +0.01 359 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.77 +0.01 367 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 6.01 +0.01 375 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.25 +0.01 382 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.49 +0.01 390 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.73 +0.01 397 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 0.00 45 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.11 +0.01 40 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.15 0.00 37 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.21 0.00 39 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.28 +0.01 39 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.37 +0.02 43 0 200 0
29OCT26 3.25 P 0.00 0.00 0.00 0.43 0.00 36 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.53 +0.01 42 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.72 +0.02 52 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.80 +0.01 48 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.90 +0.01 52 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.99 +0.01 55 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.09 +0.01 59 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.19 +0.01 63 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.28 +0.01 66 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.38 +0.01 70 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.47 +0.01 73 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.57 +0.01 76 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.06 -0.01 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.09 -0.01 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.21 -0.01 41 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.27 0.00 43 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.33 0.00 41 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.41 0.00 43 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.48 +0.01 43 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.56 0.00 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.64 +0.01 44 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.82 +0.01 48 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.91 +0.01 47 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.99 0.00 44 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.09 +0.01 47 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.19 +0.01 49 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.28 +0.01 52 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.38 +0.01 55 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.47 +0.01 57 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.57 +0.01 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 0.03 -0.01 41 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.05 0.00 43 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.09 -0.01 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.12 -0.01 41 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.16 -0.01 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.20 0.00 41 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.25 0.00 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.30 0.00 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.37 +0.01 41 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.44 -0.01 42 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.51 0.00 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.59 +0.01 43 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.67 +0.01 44 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.75 +0.01 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.83 +0.01 43 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.92 +0.01 44 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.01 +0.01 46 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.10 +0.01 45 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.19 0.00 42 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.28 +0.01 45 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.38 +0.01 47 0 141 -15
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.01 49 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 +0.01 51 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.66 +0.01 53 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.76 +0.01 55 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.85 +0.01 57 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.95 +0.01 58 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.19 +0.01 63 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.43 +0.01 67 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.67 +0.01 71 0 0 -436
30DEC26 5.74 P 0.00 0.00 0.00 2.91 +0.01 75 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.15 +0.01 79 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.38 +0.01 82 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.62 +0.01 85 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.86 +0.01 88 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.10 +0.01 91 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.34 +0.01 94 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.58 +0.01 97 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.82 +0.01 100 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.06 +0.01 103 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.30 +0.01 105 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.54 +0.01 108 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.77 +0.01 110 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.01 +0.01 112 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.25 +0.01 115 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.49 +0.01 117 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.73 +0.01 119 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 43 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.10 0.00 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.13 0.00 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.17 +0.01 43 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.20 0.00 42 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.25 +0.01 43 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.29 +0.01 42 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.34 +0.01 42 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.39 0.00 41 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.44 -0.01 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.52 +0.01 42 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.58 0.00 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.66 +0.01 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.73 +0.01 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.81 +0.01 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.89 +0.01 44 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.97 0.00 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.05 +0.01 44 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.14 +0.01 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.23 +0.01 45 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.31 +0.01 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.40 0.00 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 +0.01 46 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 +0.01 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.67 +0.02 46 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.76 +0.01 43 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.85 +0.01 45 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.95 +0.01 46 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.19 +0.01 50 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.43 +0.01 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.67 +0.01 56 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.91 +0.01 59 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.15 +0.01 62 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.38 +0.01 65 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.62 +0.01 67 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.86 +0.01 70 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.10 +0.01 72 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.34 +0.01 74 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.58 +0.01 77 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.10 0.00 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.16 0.00 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.19 0.00 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.23 0.00 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.27 0.00 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.31 0.00 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.35 0.00 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.40 0.00 41 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.45 0.00 41 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.52 +0.01 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.59 +0.01 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.65 0.00 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.73 -0.01 43 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.79 0.00 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.87 0.00 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.95 +0.01 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.03 +0.01 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.10 +0.01 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.18 0.00 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.27 0.00 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.44 +0.01 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.52 +0.01 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.61 +0.01 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.69 0.00 45 0 0 0
TOTAL PUT 220 79,099 -1,211
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 109.800
25SEP26 85.00 C 0.00 0.00 0.00 24.81 -5.01 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 23.81 -5.01 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 22.81 -5.01 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 21.81 -5.01 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 20.81 -5.01 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 19.81 -5.01 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 18.82 -5.09 90 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 17.82 -5.03 85 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 16.82 -5.00 80 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 15.82 -5.00 75 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 14.82 -4.99 70 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 13.82 -5.00 65 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 12.82 -5.00 60 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 11.82 -5.00 55 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 10.82 -5.01 51 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 9.82 -5.03 46 0 1 0
25SEP26 101.00 C 0.00 0.00 0.00 8.83 -5.01 48 0 0 0
25SEP26 102.00 C 8.00 8.00 8.00 7.85 -4.98 49 40 40 0
25SEP26 103.00 C 0.00 0.00 0.00 6.98 -4.86 60 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 5.89 -4.99 44 0 16 0
25SEP26 105.00 C 0.00 0.00 0.00 5.05 -4.81 50 0 9 0
25SEP26 106.00 C 0.00 0.00 0.00 4.15 -4.74 48 0 192 0
25SEP26 107.00 C 4.70 4.70 4.70 3.28 -4.62 45 4 106 -4
25SEP26 108.00 C 4.26 4.26 3.27 2.58 -4.63 46 6 346 0
25SEP26 109.00 C 3.68 3.68 1.66 1.96 -4.06 46 9 254 +2
25SEP26 110.00 C 2.80 3.00 1.35 1.45 -3.92 47 740 625 +171
25SEP26 111.00 C 1.70 2.26 0.97 1.03 -3.29 47 279 303 +160
25SEP26 112.00 C 2.00 2.03 0.70 0.76 -2.98 49 684 790 +135
25SEP26 113.00 C 2.00 2.00 0.50 0.50 -2.57 49 739 1,333 +379
25SEP26 114.00 C 0.90 0.96 0.36 0.32 -2.17 49 263 524 +108
25SEP26 115.00 C 0.93 0.93 0.24 0.20 -1.70 49 767 836 +145
25SEP26 116.00 C 0.65 0.65 0.18 0.12 -1.33 49 148 747 +69
25SEP26 117.00 C 0.49 0.49 0.11 0.07 -1.09 49 855 3,740 -229
25SEP26 118.00 C 0.46 0.46 0.10 0.04 -0.82 49 220 1,120 -70
25SEP26 119.00 C 0.22 0.22 0.08 0.02 -0.61 49 144 565 -6
25SEP26 120.00 C 0.22 0.22 0.06 0.01 -0.43 49 51 1,012 -15
25SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.30 53 0 208 0
25SEP26 122.00 C 0.03 0.03 0.03 0.01 -0.20 57 4 96 -4
25SEP26 123.00 C 0.05 0.05 0.04 0.01 -0.13 60 7 66 -7
25SEP26 124.00 C 0.05 0.05 0.05 0.01 -0.08 64 4 52 -4
25SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 301 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.03 72 0 88 0
25SEP26 127.00 C 0.05 0.05 0.05 0.01 -0.02 75 1 18 -1
25SEP26 128.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 67 0
25SEP26 129.00 C 0.01 0.01 0.01 0.01 0.00 82 66 291 0
25SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 86 55 145 +55
25SEP26 131.00 C 0.01 0.01 0.01 0.01 0.00 89 33 72 +33
25SEP26 132.00 C 0.01 0.01 0.01 0.01 0.00 93 45 45 +45
25SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 96 0 116 0
25SEP26 134.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
25SEP26 135.00 C 0.00 0.00 0.00 0.01 - 103 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 67.82 -5.00 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 66.82 -5.00 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 65.82 -5.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 64.82 -5.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 63.82 -5.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 62.82 -5.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 61.82 -5.01 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 60.82 -5.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 59.82 -5.01 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.33 -5.00 182 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.83 -5.00 166 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.33 -5.00 149 0 0 0
29SEP26 60.00 C 50.56 52.20 49.24 49.83 -5.00 124 1,619 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 47.33 -5.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.83 -5.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.33 -5.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.83 -5.01 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 37.34 -5.00 106 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.84 -5.00 95 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 32.34 -5.00 83 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.84 -5.01 68 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 27.34 -5.01 0 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 24.84 -5.01 0 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 22.34 -5.01 0 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 19.84 -5.01 0 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 17.35 -5.00 47 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 14.85 -5.01 39 0 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 12.74 -4.62 69 0 3,896 0
29SEP26 100.00 C 10.70 11.60 10.28 9.93 -4.95 40 224 2,781 +208
29SEP26 102.50 C 0.00 0.00 0.00 7.54 -4.89 38 0 1,166 0
29SEP26 105.00 C 6.05 6.05 5.20 5.45 -4.60 40 1,320 8,425 +7
29SEP26 107.50 C 4.70 4.70 3.40 3.53 -4.17 38 1,013 6,279 +491
29SEP26 110.00 C 3.99 3.99 2.00 2.19 -3.41 40 708 10,931 -2
29SEP26 112.50 C 2.75 2.75 1.10 1.24 -2.69 40 3,889 8,528 -2,755
29SEP26 115.00 C 1.85 1.85 0.62 0.64 -1.98 41 1,609 9,006 +163
29SEP26 117.50 C 1.00 1.00 0.36 0.29 -1.39 41 2,918 10,083 -322
29SEP26 120.00 C 0.74 0.78 0.22 0.12 -0.85 41 9,133 23,127 +1,796
29SEP26 122.50 C 0.71 0.71 0.14 0.05 -0.46 42 577 9,172 -254
29SEP26 125.00 C 0.30 0.30 0.10 0.02 -0.24 42 639 29,729 +193
29SEP26 127.50 C 0.15 0.15 0.08 0.01 -0.11 44 373 5,750 +229
29SEP26 130.00 C 0.08 0.10 0.06 0.01 -0.04 49 217 24,932 +13
29SEP26 132.50 C 0.07 0.07 0.05 0.01 -0.01 54 426 3,004 +215
29SEP26 135.00 C 0.05 0.05 0.05 0.01 0.00 59 65 12,642 -65
29SEP26 137.50 C 0.06 0.06 0.04 0.01 0.00 64 71 5,219 +70
29SEP26 140.00 C 0.05 0.05 0.03 0.01 0.00 68 369 23,434 -369
29SEP26 142.50 C 0.04 0.04 0.04 0.01 0.00 73 2 3,659 -2
29SEP26 145.00 C 0.03 0.03 0.03 0.01 0.00 77 306 16,372 -306
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3,263 0
29SEP26 150.00 C 0.03 0.03 0.03 0.01 0.00 86 2 12,010 -2
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 90 0 4,576 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 9,801 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 4,668 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10,090 0
29SEP26 162.50 C 0.02 0.02 0.02 0.01 0.00 105 1 2,588 -1
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5,738 0
29SEP26 167.50 C 0.01 0.01 0.01 0.01 0.00 112 47 6,563 0
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 116 131 6,888 +131
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 119 172 7,437 +172
29SEP26 175.00 C 0.01 0.01 0.01 0.01 0.00 123 144 12,739 +129
29SEP26 177.50 C 0.01 0.01 0.01 0.01 0.00 126 52 7,061 +52
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 133 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 139 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 142 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 145 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 148 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 151 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 154 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 159 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 165 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 175 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 195 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 199 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 204 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 208 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 212 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 217 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 221 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 225 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 229 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 232 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 236 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 240 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 244 0 595 0
02OCT26 89.00 C 0.00 0.00 0.00 20.87 -5.00 46 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 19.87 -5.00 43 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 18.87 -5.04 39 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 17.87 -5.01 36 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 16.88 -5.00 41 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 15.89 -4.99 41 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 14.90 -4.99 41 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 13.92 -4.97 41 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 12.94 -4.96 41 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 11.98 -4.93 41 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 11.03 -4.90 41 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 10.09 -4.86 41 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 9.18 -4.80 41 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 8.24 -4.79 39 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 7.37 -4.72 39 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 6.44 -4.72 36 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 5.79 -4.47 39 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 5.04 -4.37 39 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 4.38 -3.89 39 0 0 0
02OCT26 108.00 C 4.42 4.42 3.68 3.78 -4.03 40 31 30 +30
02OCT26 109.00 C 4.22 4.22 2.96 3.21 -3.62 40 39 37 +37
02OCT26 110.00 C 3.00 3.82 2.67 2.69 -3.56 39 121 87 +82
02OCT26 111.00 C 2.98 3.41 2.58 2.27 -3.06 40 36 14 +13
02OCT26 112.00 C 2.40 2.80 1.79 1.87 -2.89 40 9 43 +6
02OCT26 113.00 C 2.01 2.04 1.90 1.58 -2.57 41 105 135 +101
02OCT26 114.00 C 1.71 1.71 1.48 1.30 -2.45 41 75 75 +70
02OCT26 115.00 C 2.02 2.02 1.05 1.06 -2.11 41 438 1,169 +63
02OCT26 116.00 C 1.18 1.50 0.90 0.84 -1.84 41 12 83 +1
02OCT26 117.00 C 0.96 1.29 0.71 0.66 -1.65 41 17 269 -3
02OCT26 118.00 C 1.00 1.08 0.58 0.52 -1.47 41 196 324 +147
02OCT26 119.00 C 1.02 1.02 0.60 0.40 -1.29 41 116 145 +81
02OCT26 120.00 C 0.82 0.87 0.39 0.30 -1.10 41 437 722 +158
02OCT26 121.00 C 0.83 0.83 0.45 0.23 -0.92 41 116 109 +76
02OCT26 122.00 C 0.71 0.71 0.37 0.17 -0.77 41 75 75 -7
02OCT26 123.00 C 0.62 0.62 0.62 0.13 -0.64 41 3 110 +3
02OCT26 124.00 C 0.38 0.38 0.28 0.10 -0.52 41 6 66 +1
02OCT26 125.00 C 0.37 0.37 0.17 0.07 -0.42 41 50 92 +7
02OCT26 126.00 C 0.00 0.00 0.00 0.05 -0.34 41 0 74 0
02OCT26 127.00 C 0.00 0.00 0.00 0.04 -0.27 42 0 33 0
02OCT26 128.00 C 0.21 0.21 0.21 0.03 -0.21 42 2 16 0
02OCT26 129.00 C 0.18 0.18 0.18 0.02 -0.17 42 5 269 -5
02OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.13 40 0 103 0
02OCT26 131.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 2 0
02OCT26 132.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 3 0
02OCT26 133.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 70 0
02OCT26 134.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 135.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 67.92 -5.01 0 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 66.93 -5.00 89 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 65.93 -5.00 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 64.93 -4.90 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 63.94 -5.00 86 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 62.94 -5.00 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 61.94 -5.01 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 60.95 -5.00 82 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 59.95 -5.00 73 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 57.46 -5.00 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 54.83 -5.14 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 52.33 -5.15 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 49.84 -5.06 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.35 -5.00 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 44.84 -5.08 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.35 -5.01 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 39.87 -5.05 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 37.38 -5.05 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 34.90 -4.98 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 32.42 -4.99 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 29.99 -5.02 0 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 27.55 -5.04 31 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 25.10 -5.06 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.71 -5.01 39 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 20.38 -4.95 40 0 221 0
29OCT26 92.50 C 0.00 0.00 0.00 18.09 -4.84 40 0 427 0
29OCT26 95.00 C 16.79 16.79 16.74 16.36 -4.23 47 4 668 +4
29OCT26 97.50 C 0.00 0.00 0.00 13.76 -4.60 40 0 308 0
29OCT26 100.00 C 13.00 13.00 12.40 11.78 -4.43 40 238 1,843 +111
29OCT26 102.50 C 11.00 11.00 9.38 9.77 -4.52 38 26 2,081 +6
29OCT26 105.00 C 9.20 9.60 8.05 8.48 -3.74 41 21 3,273 +8
29OCT26 107.50 C 8.30 8.30 6.64 6.83 -3.76 39 46 2,801 -2
29OCT26 110.00 C 7.20 7.35 5.45 5.65 -3.26 40 7,318 11,848 +733
29OCT26 112.50 C 5.66 5.79 4.40 4.52 -2.85 40 11,366 10,844 +5,007
29OCT26 115.00 C 5.38 5.38 3.60 3.68 -2.59 41 3,054 9,841 +167
29OCT26 117.50 C 4.15 4.15 2.93 2.92 -2.21 41 85 6,022 +27
29OCT26 120.00 C 3.25 3.31 2.28 2.26 -2.04 41 5,550 17,326 +3,684
29OCT26 122.50 C 2.98 2.98 1.86 1.73 -1.73 41 72 16,936 -2
29OCT26 125.00 C 2.20 2.20 1.48 1.31 -1.48 41 338 20,157 +47
29OCT26 127.50 C 1.72 1.75 1.17 0.98 -1.23 41 167 4,481 -50
29OCT26 130.00 C 1.67 1.67 0.89 0.72 -1.01 41 574 10,738 -26
29OCT26 132.50 C 1.15 1.15 0.73 0.53 -0.81 41 989 4,589 +447
29OCT26 135.00 C 0.74 0.85 0.60 0.38 -0.65 41 87 12,889 -45
29OCT26 137.50 C 0.75 0.75 0.58 0.27 -0.51 40 14 2,319 0
29OCT26 140.00 C 0.64 0.64 0.40 0.19 -0.40 40 1,418 7,474 +376
29OCT26 142.50 C 0.34 0.34 0.34 0.14 -0.30 41 4 2,802 -4
29OCT26 145.00 C 0.45 0.45 0.29 0.10 -0.23 41 48 4,665 -37
29OCT26 147.50 C 0.29 0.29 0.24 0.07 -0.17 41 2 2,068 +1
29OCT26 150.00 C 0.31 0.31 0.21 0.05 -0.13 41 57 10,934 -7
29OCT26 152.50 C 0.26 0.26 0.18 0.03 -0.10 40 5 905 0
29OCT26 155.00 C 0.24 0.24 0.16 0.02 -0.08 40 7 1,338 -7
29OCT26 157.50 C 0.00 0.00 0.00 0.01 -0.06 39 0 925 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 4,384 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 3,369 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 445 0
29OCT26 170.00 C 0.08 0.08 0.08 0.01 0.00 47 1 227 -1
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 662 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 435 0
27NOV26 42.00 C 0.00 0.00 0.00 67.96 -4.99 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 66.93 -5.03 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 65.93 -5.03 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 64.98 -4.99 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 63.94 -5.01 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 62.99 -4.99 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.01 -4.95 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.00 -4.97 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.01 -4.96 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 57.46 -5.02 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 54.88 -5.13 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 52.39 -5.09 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 49.90 -5.11 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 47.42 -5.11 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.10 -4.95 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 42.64 -4.95 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 40.07 -5.08 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.12 -4.66 59 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.70 -4.64 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 33.30 -4.63 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 30.91 -4.61 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.56 -4.58 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.23 -4.56 48 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 23.97 -4.52 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.79 -4.44 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.42 -4.61 43 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 17.46 -4.46 43 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 15.61 -4.24 43 0 399 0
27NOV26 100.00 C 0.00 0.00 0.00 13.87 -4.07 43 0 1,378 0
27NOV26 102.50 C 0.00 0.00 0.00 11.89 -4.25 41 0 689 0
27NOV26 105.00 C 0.00 0.00 0.00 10.82 -3.63 43 0 1,365 0
27NOV26 107.50 C 10.12 10.15 9.98 9.37 -3.12 43 6 2,348 +6
27NOV26 110.00 C 9.81 9.81 8.00 8.13 -3.17 43 21 8,955 +5
27NOV26 112.50 C 7.74 8.00 7.30 7.09 -2.94 43 77 4,435 +71
27NOV26 115.00 C 7.50 7.50 6.17 6.10 -2.77 43 11 8,527 -2
27NOV26 117.50 C 6.40 6.40 5.61 5.27 -2.55 43 15 1,605 +7
27NOV26 120.00 C 6.02 6.02 4.51 4.55 -2.33 44 3,280 15,687 +2,990
27NOV26 122.50 C 4.39 4.39 4.30 3.85 -2.15 43 5 10,901 +1
27NOV26 125.00 C 4.35 4.35 3.34 3.24 -1.94 43 269 19,142 +95
27NOV26 127.50 C 3.41 3.47 3.20 2.72 -1.73 43 402 5,477 +300
27NOV26 130.00 C 2.87 3.23 2.50 2.27 -1.54 43 194 7,104 +99
27NOV26 132.50 C 2.57 2.57 2.42 1.89 -1.35 43 17 4,029 +2
27NOV26 135.00 C 2.67 2.67 1.84 1.56 -1.19 43 38 5,273 +11
27NOV26 137.50 C 1.89 1.89 1.80 1.29 -1.04 43 18 3,145 +1
27NOV26 140.00 C 1.60 1.60 1.40 1.06 -0.90 43 29 4,661 -15
27NOV26 142.50 C 1.57 1.57 1.22 0.86 -0.79 43 189 2,640 +182
27NOV26 145.00 C 1.32 1.32 1.00 0.70 -0.68 43 151 3,419 +149
27NOV26 147.50 C 1.20 1.20 1.06 0.57 -0.58 43 117 3,738 +66
27NOV26 150.00 C 1.02 1.02 0.81 0.46 -0.50 43 91 3,855 -39
27NOV26 152.50 C 0.90 0.90 0.90 0.37 -0.43 43 10 472 +10
27NOV26 155.00 C 0.77 0.77 0.76 0.30 -0.36 43 65 3,806 +50
27NOV26 157.50 C 0.63 0.63 0.63 0.24 -0.30 43 12 794 0
27NOV26 160.00 C 0.52 0.56 0.50 0.19 -0.26 43 4 7,074 +3
27NOV26 162.50 C 0.47 0.47 0.47 0.16 -0.21 43 12 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.12 -0.18 43 0 3,642 0
27NOV26 167.50 C 0.00 0.00 0.00 0.10 -0.15 43 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.08 -0.12 43 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.06 -0.10 43 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.05 -0.08 43 0 381 0
27NOV26 177.50 C 0.00 0.00 0.00 0.04 -0.07 43 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.02 -0.05 42 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
27NOV26 205.00 C 0.09 0.09 0.08 0.01 0.00 48 60 207 +54
30DEC26 42.00 C 0.00 0.00 0.00 68.12 -5.03 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 67.45 -4.64 93 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.14 -5.03 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.47 -4.64 89 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.47 -4.64 86 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.48 -4.64 84 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.48 -4.64 82 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.49 -4.64 80 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.49 -4.64 78 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 57.68 -5.03 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.21 -5.03 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.75 -5.02 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.31 -4.93 45 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 48.19 -4.69 61 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 45.79 -4.66 60 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 43.38 -4.66 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.99 -4.64 56 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 38.58 -4.65 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.22 -4.62 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.88 -4.60 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.63 -4.51 49 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 29.32 -4.52 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 27.50 -4.09 50 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 24.98 -4.41 45 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 22.92 -4.34 45 0 1,706 0
30DEC26 92.50 C 0.00 0.00 0.00 20.94 -4.34 44 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 18.84 -4.44 42 0 4,836 0
30DEC26 97.50 C 0.00 0.00 0.00 17.08 -4.28 42 0 3,183 0
30DEC26 100.00 C 0.00 0.00 0.00 15.46 -3.98 42 0 3,569 0
30DEC26 102.50 C 0.00 0.00 0.00 13.85 -3.90 42 0 1,872 0
30DEC26 105.00 C 13.78 13.78 12.39 12.46 -3.69 42 5 2,549 -1
30DEC26 107.50 C 11.76 12.04 11.76 11.16 -3.55 42 204 3,418 +18
30DEC26 110.00 C 10.23 10.23 10.00 9.98 -3.32 42 7 3,130 +7
30DEC26 112.50 C 9.78 9.78 9.71 8.87 -3.13 42 35 5,264 +2
30DEC26 115.00 C 9.60 9.60 7.86 7.88 -2.93 42 47 7,744 +35
30DEC26 117.50 C 7.69 8.15 6.95 6.95 -2.79 42 109 9,497 +31
30DEC26 120.00 C 7.50 7.50 6.20 6.29 -2.42 43 202 27,207 +14
30DEC26 122.50 C 5.95 6.39 5.79 5.55 -2.30 43 40 2,605 +30
30DEC26 125.00 C 6.00 6.00 5.10 4.86 -2.20 43 68 6,595 +55
30DEC26 127.50 C 4.75 5.20 4.38 4.24 -2.03 43 49 10,023 +31
30DEC26 130.00 C 4.40 4.60 3.80 3.70 -1.85 43 42 17,713 +13
30DEC26 132.50 C 3.74 3.74 3.43 3.21 -1.70 43 47 7,529 -45
30DEC26 135.00 C 3.86 3.86 3.30 2.78 -1.54 43 14 17,962 +5
30DEC26 137.50 C 2.90 2.90 2.90 2.41 -1.39 43 1 4,634 +1
30DEC26 140.00 C 3.25 3.25 2.49 2.08 -1.26 43 50 19,770 +14
30DEC26 142.50 C 2.50 2.50 2.44 1.79 -1.14 43 22 2,076 -21
30DEC26 145.00 C 2.38 2.38 2.17 1.54 -1.02 43 3 15,648 +3
30DEC26 147.50 C 2.08 2.08 2.03 1.32 -0.92 43 155 5,171 -144
30DEC26 150.00 C 1.89 1.90 1.50 1.13 -0.82 43 35 10,741 -7
30DEC26 152.50 C 1.69 1.69 1.61 0.97 -0.73 43 101 1,551 -51
30DEC26 155.00 C 1.60 1.60 1.40 0.83 -0.64 43 51 3,237 -15
30DEC26 157.50 C 1.20 1.33 1.05 0.70 -0.58 42 114 875 +91
30DEC26 160.00 C 0.97 0.97 0.97 0.60 -0.51 43 4 6,178 0
30DEC26 162.50 C 0.88 0.88 0.88 0.51 -0.45 43 225 1,793 +225
30DEC26 165.00 C 1.00 1.00 1.00 0.43 -0.40 42 1 10,673 -1
30DEC26 167.50 C 0.00 0.00 0.00 0.37 -0.34 43 0 3,506 0
30DEC26 170.00 C 0.64 0.64 0.64 0.31 -0.31 42 20 21,185 0
30DEC26 172.50 C 0.00 0.00 0.00 0.26 -0.27 42 0 1,737 0
30DEC26 175.00 C 0.60 0.60 0.60 0.22 -0.24 42 4 769 0
30DEC26 177.50 C 0.00 0.00 0.00 0.19 -0.20 43 0 10,717 0
30DEC26 180.00 C 0.00 0.00 0.00 0.16 -0.18 43 0 13,348 0
30DEC26 182.50 C 0.00 0.00 0.00 0.13 -0.16 42 0 1,131 0
30DEC26 185.00 C 0.00 0.00 0.00 0.11 -0.14 42 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.10 -0.11 43 0 241 0
30DEC26 190.00 C 0.35 0.40 0.35 0.08 -0.10 42 69 967 -4
30DEC26 192.50 C 0.00 0.00 0.00 0.07 -0.09 43 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.06 -0.07 43 0 1,593 0
30DEC26 197.50 C 0.32 0.32 0.32 0.05 -0.06 43 65 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 872 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 1,860 0
30DEC26 210.00 C 0.24 0.24 0.24 0.02 -0.03 43 33 413 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 301 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,792 0
30MAR27 42.00 C 0.00 0.00 0.00 68.87 -4.65 73 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 67.89 -4.64 71 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 66.92 -4.64 70 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 65.94 -4.64 69 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 64.97 -4.64 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.00 -4.64 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.04 -4.63 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.08 -4.63 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.12 -4.63 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.73 -4.63 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.34 -4.80 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 53.97 -4.83 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.60 -4.82 56 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 49.25 -4.81 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.92 -4.80 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 44.62 -4.77 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.33 -4.76 50 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 40.10 -4.72 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.90 -4.68 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.76 -4.62 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.65 -4.54 46 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 31.62 -4.47 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 29.65 -4.40 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 27.74 -4.34 45 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 25.89 -4.24 44 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 24.13 -4.17 44 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 22.51 -4.01 44 0 2,003 0
30MAR27 97.50 C 21.75 21.75 21.75 20.85 -3.96 43 2 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 19.34 -3.85 43 0 7,940 0
30MAR27 102.50 C 0.00 0.00 0.00 17.67 -3.96 42 0 1,588 0
30MAR27 105.00 C 17.70 18.13 17.70 16.49 -3.51 42 75 2,096 +3
30MAR27 107.50 C 0.00 0.00 0.00 15.25 -3.38 42 0 1,372 0
30MAR27 110.00 C 14.58 14.58 14.58 14.09 -3.31 42 2 2,591 0
30MAR27 112.50 C 0.00 0.00 0.00 13.00 -3.15 42 0 1,302 0
30MAR27 115.00 C 13.02 13.02 12.00 12.02 -3.14 42 11 4,878 +6
30MAR27 117.50 C 0.00 0.00 0.00 11.09 -2.98 43 3,500 4,088 +3,250
30MAR27 120.00 C 11.79 11.79 10.20 10.29 -2.77 43 44 12,953 +43
30MAR27 122.50 C 10.95 10.95 10.27 9.45 -2.65 43 4 460 -2
30MAR27 125.00 C 9.08 9.08 9.08 8.68 -2.50 43 2 5,847 +2
30MAR27 127.50 C 0.00 0.00 0.00 7.95 -2.48 43 500 4,494 +500
30MAR27 130.00 C 8.62 8.62 7.56 7.27 -2.38 43 95 7,697 +15
30MAR27 132.50 C 6.95 6.95 6.94 6.65 -2.24 43 30 1,432 +25
30MAR27 135.00 C 6.77 6.85 6.76 6.07 -2.12 43 7 2,478 +1
30MAR27 137.50 C 0.00 0.00 0.00 5.54 -2.00 43 0 383 0
30MAR27 140.00 C 5.80 5.80 5.49 5.05 -1.89 42 5 6,264 0
30MAR27 142.50 C 0.00 0.00 0.00 4.61 -1.77 42 0 566 0
30MAR27 145.00 C 4.98 5.31 4.60 4.19 -1.67 42 123 499 +2
30MAR27 147.50 C 0.00 0.00 0.00 3.82 -1.56 42 0 599 0
30MAR27 150.00 C 4.08 4.08 3.90 3.47 -1.47 42 3 3,356 0
30MAR27 152.50 C 0.00 0.00 0.00 3.16 -1.37 42 0 924 0
30MAR27 155.00 C 0.00 0.00 0.00 2.87 -1.29 42 0 2,670 0
30MAR27 157.50 C 3.38 3.43 3.38 2.61 -1.20 42 8 914 +8
30MAR27 160.00 C 0.00 0.00 0.00 2.37 -1.12 42 0 1,934 0
30MAR27 162.50 C 2.90 2.90 2.90 2.15 -1.04 42 65 1,069 +65
30MAR27 165.00 C 2.67 2.67 2.67 1.95 -0.97 42 65 2,010 +65
30MAR27 167.50 C 2.69 2.69 2.65 1.76 -0.91 42 157 3,341 +132
30MAR27 170.00 C 2.50 2.50 2.48 1.60 -0.84 42 100 1,282 +100
30MAR27 172.50 C 2.29 2.29 2.29 1.45 -0.78 42 10 864 0
30MAR27 175.00 C 2.13 2.13 2.13 1.31 -0.73 42 10 2,101 +10
30MAR27 177.50 C 0.00 0.00 0.00 1.19 -0.68 42 0 855 0
30MAR27 180.00 C 1.59 1.59 1.59 1.08 -0.62 42 18 2,074 0
30MAR27 182.50 C 0.00 0.00 0.00 0.97 -0.59 42 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 0.88 -0.54 42 0 714 0
30MAR27 187.50 C 0.00 0.00 0.00 0.80 -0.50 42 0 729 0
30MAR27 190.00 C 1.37 1.37 1.37 0.72 -0.46 42 65 657 0
30MAR27 192.50 C 0.00 0.00 0.00 0.65 -0.43 42 0 981 0
30MAR27 195.00 C 0.00 0.00 0.00 0.59 -0.39 42 0 1,815 0
30MAR27 197.50 C 0.00 0.00 0.00 0.53 -0.37 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.48 -0.34 42 0 579 0
30MAR27 205.00 C 0.00 0.00 0.00 0.39 -0.29 42 0 657 0
29JUN27 42.00 C 0.00 0.00 0.00 69.36 -4.51 68 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 68.42 -4.51 67 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 67.48 -4.51 66 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 66.54 -4.51 66 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 65.61 -4.50 65 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 64.66 -4.51 64 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 63.70 -4.54 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.76 -4.67 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 61.82 -4.67 61 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 59.54 -4.62 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.22 -4.62 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.91 -4.62 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.62 -4.61 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.37 -4.59 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.14 -4.57 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.94 -4.55 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.79 -4.51 50 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 41.67 -4.49 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.61 -4.45 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 37.61 -4.40 48 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 35.65 -4.34 47 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 33.76 -4.28 46 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 31.92 -4.22 46 0 36 0
29JUN27 87.50 C 31.40 31.40 31.40 30.14 -4.15 45 1 216 0
29JUN27 90.00 C 0.00 0.00 0.00 28.43 -4.08 45 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 26.78 -4.00 45 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 25.21 -3.91 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 23.71 -3.76 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 22.28 -3.76 44 0 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 20.95 -3.57 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 19.56 -3.57 43 0 524 0
29JUN27 107.50 C 0.00 0.00 0.00 18.37 -3.44 43 0 1,809 0
29JUN27 110.00 C 0.00 0.00 0.00 17.24 -2.31 43 0 8,740 0
29JUN27 112.50 C 0.00 0.00 0.00 16.19 -3.30 43 0 846 0
29JUN27 115.00 C 0.00 0.00 0.00 15.19 -3.09 43 0 1,429 0
29JUN27 117.50 C 0.00 0.00 0.00 14.22 -2.85 43 0 2,324 0
29JUN27 120.00 C 13.53 13.53 13.26 13.33 -2.87 43 26 3,682 -16
29JUN27 122.50 C 0.00 0.00 0.00 12.48 -2.74 43 0 643 0
29JUN27 125.00 C 12.23 12.23 11.92 11.62 -2.72 43 46 1,784 -15
29JUN27 127.50 C 0.00 0.00 0.00 10.86 -2.62 43 0 532 0
29JUN27 130.00 C 10.80 10.80 10.80 10.17 -2.46 43 3 2,657 +3
29JUN27 132.50 C 0.00 0.00 0.00 9.49 -2.32 43 0 411 0
29JUN27 135.00 C 0.00 0.00 0.00 8.81 -1.94 43 0 461 0
29JUN27 137.50 C 0.00 0.00 0.00 8.23 -2.21 43 0 241 0
29JUN27 140.00 C 0.00 0.00 0.00 7.70 -2.06 43 0 794 0
29JUN27 142.50 C 0.00 0.00 0.00 7.18 -1.91 43 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 6.66 -1.90 43 0 291 0
29JUN27 147.50 C 0.00 0.00 0.00 6.20 -1.84 43 0 231 0
29JUN27 150.00 C 6.77 6.77 6.34 5.80 -1.72 43 2 3,019 0
29JUN27 152.50 C 0.00 0.00 0.00 5.41 -1.58 43 0 452 0
29JUN27 155.00 C 0.00 0.00 0.00 5.02 -1.52 43 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 4.63 -1.52 43 0 592 0
29JUN27 160.00 C 5.29 5.29 5.00 4.34 -1.43 43 4 1,159 -4
29JUN27 162.50 C 0.00 0.00 0.00 4.06 -1.32 43 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 3.78 -1.21 43 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 3.50 -1.18 43 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 3.23 -1.17 43 0 439 0
29JUN27 172.50 C 0.00 0.00 0.00 3.03 -1.09 43 0 212 0
29JUN27 175.00 C 0.00 0.00 0.00 2.83 -1.01 43 0 123 0
29JUN27 177.50 C 0.00 0.00 0.00 2.63 -0.93 43 0 277 0
29JUN27 180.00 C 3.40 3.40 3.40 2.44 -0.89 43 1 162 0
29JUN27 182.50 C 0.00 0.00 0.00 2.24 -0.89 43 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 2.10 -0.84 43 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.96 -0.78 43 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.83 -0.71 43 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 1.70 -0.65 43 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.57 -0.64 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.44 -0.64 42 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.36 -0.59 43 0 1,085 0
29JUN27 205.00 C 1.96 1.96 1.93 1.18 -0.51 42 3 2,231 +3
29SEP27 42.00 C 0.00 0.00 0.00 69.43 -4.65 62 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 68.51 -4.49 61 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 67.57 -4.49 61 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 66.65 -4.48 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 65.72 -4.48 60 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 64.80 -4.63 59 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 63.88 -4.48 58 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 62.96 -4.54 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.05 -4.62 57 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.77 -4.62 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.53 -4.45 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.31 -4.58 53 0 0 0
29SEP27 60.00 C 53.67 53.67 53.67 53.12 -4.56 52 1 1 0
29SEP27 62.50 C 0.00 0.00 0.00 50.97 -4.53 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 48.86 -4.42 51 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 46.79 -4.34 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 44.76 -4.37 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 42.75 -4.37 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 40.78 -4.33 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 38.85 -4.39 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 37.04 -4.33 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 35.24 -4.31 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 33.53 -4.27 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 31.91 -4.17 45 0 274 0
29SEP27 90.00 C 0.00 0.00 0.00 30.30 -4.09 45 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 28.79 -4.01 45 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 27.36 -3.90 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 25.95 -3.84 44 0 24 0
29SEP27 100.00 C 25.30 26.21 25.30 24.58 -3.79 44 7 142 +5
29SEP27 102.50 C 0.00 0.00 0.00 23.37 -3.64 44 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 22.15 -3.60 44 0 60 0
29SEP27 107.50 C 0.00 0.00 0.00 20.94 -3.56 44 0 308 0
29SEP27 110.00 C 19.91 19.91 19.91 19.86 -3.45 44 5 444 +5
29SEP27 112.50 C 20.43 20.43 19.00 18.85 -3.38 44 3 541 +1
29SEP27 115.00 C 0.00 0.00 0.00 17.84 -3.32 44 0 762 0
29SEP27 117.50 C 0.00 0.00 0.00 16.83 -3.32 43 0 516 0
29SEP27 120.00 C 0.00 0.00 0.00 15.95 -3.21 43 0 901 0
29SEP27 122.50 C 15.73 15.73 15.37 15.13 -3.02 43 4 402 0
29SEP27 125.00 C 0.00 0.00 0.00 14.31 -2.93 43 0 2,543 0
29SEP27 127.50 C 13.91 13.91 13.91 13.49 -2.93 43 30 220 +30
29SEP27 130.00 C 13.75 13.75 13.40 12.75 -2.85 43 11 1,338 -10
29SEP27 132.50 C 12.93 12.93 12.93 12.10 -2.69 43 1 169 -1
29SEP27 135.00 C 0.00 0.00 0.00 11.45 -2.52 43 0 89 0
29SEP27 137.50 C 11.93 11.93 11.93 10.80 -2.51 43 60 158 +60
29SEP27 140.00 C 0.00 0.00 0.00 10.15 -1.78 43 0 71 0
29SEP27 142.50 C 0.00 0.00 0.00 9.63 -2.29 43 0 105 0
29SEP27 145.00 C 9.85 9.85 9.85 9.13 -2.22 43 1 4 0
29SEP27 147.50 C 0.00 0.00 0.00 8.64 -2.09 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 8.14 -2.09 43 0 12 0
29SEP27 152.50 C 8.70 8.70 8.70 7.64 -2.10 43 2 11 0
29SEP27 155.00 C 7.90 7.90 7.90 7.24 -2.01 43 6 42 +6
29SEP27 157.50 C 0.00 0.00 0.00 6.87 -1.88 43 0 68 0
29SEP27 160.00 C 7.60 7.60 7.60 6.50 -1.76 43 2 44 -2
29SEP27 162.50 C 0.00 0.00 0.00 6.13 -1.70 43 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 5.76 -1.70 43 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 5.42 -1.68 43 0 171 0
29SEP27 170.00 C 0.00 0.00 0.00 5.15 -1.58 43 0 127 0
29SEP27 172.50 C 0.00 0.00 0.00 4.88 -1.48 43 0 9 0
29SEP27 175.00 C 0.00 0.00 0.00 4.62 -1.38 43 0 34 0
29SEP27 177.50 C 0.00 0.00 0.00 4.35 -1.34 43 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 4.09 -1.34 43 0 96 0
29SEP27 182.50 C 0.00 0.00 0.00 3.84 -1.32 43 0 65 0
29SEP27 185.00 C 0.00 0.00 0.00 3.65 -1.25 43 0 65 0
29SEP27 187.50 C 0.00 0.00 0.00 3.47 -1.17 43 0 182 0
29SEP27 190.00 C 4.43 4.43 4.43 3.28 -1.09 43 3 194 0
TOTAL CALL 76,609 1,177,880 +20,673
25SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 118 0 11 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 108 0 42 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 103 0 66 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 97 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 87 0 127 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 82 0 83 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 126 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 72 0 177 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 62 0 182 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 209 0
25SEP26 101.00 P 0.06 0.06 0.06 0.02 +0.01 51 1 180 0
25SEP26 102.00 P 0.07 0.09 0.07 0.03 +0.02 49 72 393 -28
25SEP26 103.00 P 0.13 0.13 0.12 0.06 +0.05 49 25 238 +2
25SEP26 104.00 P 0.10 0.10 0.10 0.12 +0.10 49 3 180 0
25SEP26 105.00 P 0.14 0.27 0.14 0.20 +0.16 48 192 829 +72
25SEP26 106.00 P 0.25 0.41 0.18 0.34 +0.27 48 46 453 -28
25SEP26 107.00 P 0.26 0.72 0.23 0.56 +0.45 49 325 763 +183
25SEP26 108.00 P 0.62 0.91 0.40 0.85 +0.66 49 123 599 -19
25SEP26 109.00 P 0.82 1.45 0.68 1.23 +0.94 49 36 363 0
25SEP26 110.00 P 0.75 2.00 0.75 1.73 +1.29 50 297 3,213 +21
25SEP26 111.00 P 1.10 2.36 1.10 2.32 +1.68 50 495 1,299 +143
25SEP26 112.00 P 1.09 3.14 1.09 3.00 +2.09 51 1,997 3,287 -166
25SEP26 113.00 P 1.49 3.72 1.49 3.78 +2.52 52 175 612 -146
25SEP26 114.00 P 2.50 4.80 2.50 4.63 +2.96 55 334 141 -214
25SEP26 115.00 P 2.84 5.04 2.84 5.49 +3.35 55 59 456 +38
25SEP26 116.00 P 3.43 5.24 3.43 6.27 +3.58 45 5 279 -5
25SEP26 117.00 P 5.65 5.65 5.65 7.45 +4.05 66 5 1,341 -5
25SEP26 118.00 P 0.00 0.00 0.00 8.42 +4.29 71 0 62 0
25SEP26 119.00 P 0.00 0.00 0.00 9.39 +4.47 74 0 1 0
25SEP26 120.00 P 0.00 0.00 0.00 10.37 +4.60 78 0 5 0
25SEP26 121.00 P 0.00 0.00 0.00 11.36 +4.69 83 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 12.36 +4.76 88 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 13.35 +4.79 92 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 14.34 +4.86 96 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 15.34 +4.88 101 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 16.34 +4.95 106 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 17.34 +5.04 111 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 18.34 +5.14 116 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 19.34 +4.71 121 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 20.34 +5.04 126 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 21.34 +5.07 130 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 22.34 +5.02 135 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 23.34 +5.09 139 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 24.34 - 143 0 0 -
25SEP26 135.00 P 0.00 0.00 0.00 25.34 - 148 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 226 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 221 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 216 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 211 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 198 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 186 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 164 0 4,523 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 411 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1,107 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,315 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,893 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3,619 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,061 0
29SEP26 80.00 P 0.01 0.01 0.01 0.01 0.00 90 30 3,088 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3,654 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13,119 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4,503 0
29SEP26 90.00 P 0.03 0.03 0.03 0.01 0.00 59 26 7,975 +20
29SEP26 92.50 P 0.06 0.07 0.06 0.01 0.00 51 129 5,744 -106
29SEP26 95.00 P 0.08 0.08 0.07 0.01 0.00 44 93 21,720 +19
29SEP26 97.50 P 0.10 0.12 0.10 0.03 +0.02 42 380 13,967 -211
29SEP26 100.00 P 0.12 0.19 0.12 0.08 +0.05 41 259 13,016 -68
29SEP26 102.50 P 0.16 0.33 0.16 0.25 +0.18 41 1,142 10,166 -470
29SEP26 105.00 P 0.36 0.68 0.31 0.63 +0.44 41 2,897 15,079 +10
29SEP26 107.50 P 0.63 1.38 0.63 1.31 +0.86 41 2,960 5,730 +944
29SEP26 110.00 P 1.00 2.60 1.00 2.42 +1.51 41 2,396 13,361 +376
29SEP26 112.50 P 2.45 4.30 2.45 4.01 +2.31 43 3,838 10,285 -2,668
29SEP26 115.00 P 3.42 6.25 3.41 5.95 +3.12 45 1,769 11,279 -216
29SEP26 117.50 P 6.60 8.20 6.60 8.18 +3.78 49 3 10,101 0
29SEP26 120.00 P 7.90 10.67 7.90 10.37 +4.11 46 6 18,621 -5
29SEP26 122.50 P 10.00 13.08 10.00 13.08 +4.69 64 29 7,657 -26
29SEP26 125.00 P 14.80 15.55 14.00 15.34 +4.63 60 1,046 10,466 -749
29SEP26 127.50 P 17.95 17.95 17.95 17.70 +4.93 0 500 8,553 -380
29SEP26 130.00 P 19.75 19.98 18.88 20.34 +4.96 74 127 24,677 -947
29SEP26 132.50 P 0.00 0.00 0.00 22.88 +5.18 84 0 1,687 -1,616
29SEP26 135.00 P 24.34 24.34 23.54 25.56 +5.20 102 106 6,280 -48
29SEP26 137.50 P 0.00 0.00 0.00 27.95 +4.82 102 0 1,079 0
29SEP26 140.00 P 0.00 0.00 0.00 30.46 +5.11 110 0 5,188 -175
29SEP26 142.50 P 32.00 32.00 32.00 33.08 +4.94 124 1 931 0
29SEP26 145.00 P 0.00 0.00 0.00 35.50 +5.14 125 0 618 -1,532
29SEP26 147.50 P 0.00 0.00 0.00 38.00 +4.86 131 0 94 0
29SEP26 150.00 P 38.81 38.88 38.81 40.20 +4.99 0 45 1,585 -176
29SEP26 152.50 P 0.00 0.00 0.00 43.00 +4.86 143 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 45.50 +4.86 149 0 65 0
29SEP26 157.50 P 0.00 0.00 0.00 47.95 +4.81 149 0 828 0
29SEP26 160.00 P 48.41 50.56 48.41 50.20 +4.83 0 123 530 0
29SEP26 162.50 P 0.00 0.00 0.00 53.00 +4.86 164 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 55.50 +4.86 169 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 57.99 +4.85 173 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 60.49 +4.85 178 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 62.99 +5.13 183 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 65.45 +5.09 184 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 67.99 +5.13 193 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 70.49 +5.13 197 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.99 +5.13 202 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.49 +5.13 206 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.99 +5.13 211 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.49 +5.13 215 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.99 +5.13 219 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.49 +5.13 224 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.99 +5.13 228 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.49 +5.14 231 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 95.49 +5.14 239 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.49 +5.14 246 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.49 +5.14 253 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.45 +5.10 255 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.52 +4.89 270 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.52 +4.89 277 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.49 +4.86 280 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.49 +4.86 286 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.49 +4.86 293 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.49 +4.86 299 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.49 +4.86 305 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.44 +4.81 305 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.37 +4.75 298 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.44 +4.81 315 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.49 +4.87 328 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.49 +4.86 333 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.49 +4.86 338 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.49 +4.86 344 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.49 +4.86 348 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.48 +4.85 351 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 20 0
02OCT26 96.00 P 0.12 0.12 0.12 0.05 +0.04 42 3 22 +3
02OCT26 97.00 P 0.00 0.00 0.00 0.07 +0.05 41 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.11 +0.07 41 0 106 0
02OCT26 99.00 P 0.21 0.25 0.20 0.15 +0.10 41 5 31 +5
02OCT26 100.00 P 0.21 0.35 0.21 0.22 +0.15 41 40 86 +36
02OCT26 101.00 P 0.39 0.39 0.39 0.32 +0.22 41 121 122 +100
02OCT26 102.00 P 0.40 0.48 0.40 0.44 +0.29 41 8 16 +8
02OCT26 103.00 P 0.55 0.60 0.45 0.59 +0.38 41 24 42 +24
02OCT26 104.00 P 0.49 0.72 0.49 0.78 +0.50 41 5 27 +3
02OCT26 105.00 P 0.58 1.05 0.58 1.00 +0.62 41 87 277 +33
02OCT26 106.00 P 1.26 1.29 0.90 1.26 +0.75 41 39 51 +21
02OCT26 107.00 P 0.96 1.63 0.96 1.58 +0.93 41 137 139 +82
02OCT26 108.00 P 1.54 2.03 1.54 2.03 +1.18 42 8 14 +8
02OCT26 109.00 P 1.50 2.46 1.50 2.46 +1.40 41 206 207 +129
02OCT26 110.00 P 1.88 3.10 1.88 2.98 +1.65 42 128 176 +20
02OCT26 111.00 P 3.33 3.53 2.91 3.45 +1.85 41 9 121 +3
02OCT26 112.00 P 3.50 3.90 3.50 4.07 +2.12 41 12 98 +6
02OCT26 113.00 P 3.33 4.14 3.33 4.84 +2.42 43 46 195 +4
02OCT26 114.00 P 5.10 5.10 5.10 5.56 +2.77 43 1 151 0
02OCT26 115.00 P 4.19 6.20 4.19 6.35 +3.05 44 15 77 +1
02OCT26 116.00 P 0.00 0.00 0.00 7.14 +3.28 44 0 1 0
02OCT26 117.00 P 0.00 0.00 0.00 8.01 +3.54 46 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 8.85 +3.64 46 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 9.78 +3.85 48 0 2 0
02OCT26 120.00 P 0.00 0.00 0.00 10.43 +3.81 41 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 11.37 +3.96 41 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 12.36 +4.11 43 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 13.35 +4.22 45 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 14.34 +4.38 47 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 15.34 +4.43 50 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 16.34 +4.55 52 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 17.34 +4.91 54 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 18.34 +4.97 57 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 19.34 +4.71 59 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 20.34 +4.96 61 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 21.34 +5.07 64 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 22.38 +5.06 68 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 23.38 +5.13 71 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 24.38 - 73 0 0 -
02OCT26 135.00 P 0.00 0.00 0.00 25.56 - 84 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,155 0
29OCT26 70.00 P 0.03 0.03 0.03 0.01 0.00 51 3 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,603 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 1,802 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 1,084 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 1,709 0
29OCT26 85.00 P 0.21 0.21 0.21 0.10 +0.04 41 1 2,882 +1
29OCT26 87.50 P 0.30 0.33 0.27 0.18 +0.07 40 14 3,058 +9
29OCT26 90.00 P 0.45 0.47 0.39 0.32 +0.13 40 48 3,359 +36
29OCT26 92.50 P 0.54 0.65 0.54 0.53 +0.21 41 79 3,023 +22
29OCT26 95.00 P 0.73 0.94 0.73 0.83 +0.32 41 1,535 5,713 +914
29OCT26 97.50 P 0.93 1.34 0.93 1.25 +0.48 41 885 7,713 +617
29OCT26 100.00 P 1.29 1.85 1.29 1.77 +0.62 40 959 17,142 +464
29OCT26 102.50 P 1.95 2.55 1.95 2.44 +0.85 40 697 8,290 +614
29OCT26 105.00 P 2.57 3.40 2.57 3.34 +1.16 40 791 12,789 +587
29OCT26 107.50 P 3.55 4.52 3.55 4.34 +1.44 40 135 9,920 +119
29OCT26 110.00 P 4.58 5.75 4.58 5.56 +1.73 40 525 10,569 -37
29OCT26 112.50 P 5.80 7.20 5.80 6.73 +1.89 39 3,104 8,464 +1,283
29OCT26 115.00 P 8.55 8.80 7.50 8.67 +2.52 41 22 8,037 +2
29OCT26 117.50 P 8.65 10.50 8.65 10.46 +2.85 42 20 3,796 0
29OCT26 120.00 P 12.17 12.49 12.02 12.47 +3.18 43 33 5,006 +20
29OCT26 122.50 P 0.00 0.00 0.00 14.41 +3.47 43 0 767 0
29OCT26 125.00 P 16.00 16.60 16.00 16.54 +3.58 44 22 2,111 +1
29OCT26 127.50 P 0.00 0.00 0.00 18.74 +3.93 45 0 1,489 0
29OCT26 130.00 P 20.35 20.70 20.35 21.01 +4.20 46 2 3,571 +1
29OCT26 132.50 P 0.00 0.00 0.00 23.37 +4.38 47 0 230 0
29OCT26 135.00 P 0.00 0.00 0.00 25.72 +4.52 48 0 2,069 0
29OCT26 137.50 P 0.00 0.00 0.00 28.11 +4.36 49 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 30.53 +4.70 50 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 33.08 +4.90 54 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 35.50 +4.96 55 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 38.00 +4.86 58 0 0 0
29OCT26 150.00 P 38.00 38.00 38.00 40.50 +5.12 60 7 27 +7
29OCT26 152.50 P 0.00 0.00 0.00 43.00 +4.86 63 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 45.50 +4.86 65 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 48.00 +4.86 68 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.50 +5.04 70 0 0 -46
29OCT26 162.50 P 0.00 0.00 0.00 53.00 +4.86 72 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.50 +4.86 75 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.99 +4.85 76 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 60.49 +4.85 79 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.99 +5.11 81 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 65.49 +5.03 83 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.99 +5.11 85 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.49 +5.11 87 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.99 +5.03 89 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 75.49 +5.11 91 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 77.99 +5.11 93 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 80.49 +5.11 95 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.99 +5.03 96 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 85.49 +5.13 98 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.99 +5.03 100 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 90.49 +5.14 102 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 95.49 +5.04 105 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 549 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 243 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 265 0
27NOV26 72.50 P 0.00 0.00 0.00 0.06 +0.02 43 0 421 0
27NOV26 75.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 690 0
27NOV26 77.50 P 0.31 0.31 0.31 0.17 +0.05 43 5 443 +4
27NOV26 80.00 P 0.43 0.43 0.40 0.28 +0.10 43 23 2,466 +23
27NOV26 82.50 P 0.51 0.51 0.51 0.42 +0.14 43 4 353 +4
27NOV26 85.00 P 0.73 0.73 0.73 0.61 +0.19 43 4 1,579 +4
27NOV26 87.50 P 0.86 1.00 0.86 0.89 +0.28 43 31 3,054 +26
27NOV26 90.00 P 1.11 1.33 1.11 1.24 +0.37 43 188 8,010 +93
27NOV26 92.50 P 1.42 1.71 1.42 1.68 +0.49 43 255 2,270 +66
27NOV26 95.00 P 2.08 2.23 1.91 2.20 +0.62 43 915 7,346 +677
27NOV26 97.50 P 2.40 2.79 2.39 2.79 +0.70 43 35 3,297 -10
27NOV26 100.00 P 3.06 3.60 3.06 3.53 +0.90 43 531 5,648 +251
27NOV26 102.50 P 4.23 4.50 3.89 4.39 +1.10 43 87 2,971 -60
27NOV26 105.00 P 4.88 5.50 4.83 5.39 +1.32 43 190 12,927 -149
27NOV26 107.50 P 6.53 6.53 5.96 6.53 +1.56 42 44 5,217 +32
27NOV26 110.00 P 7.42 7.90 7.05 7.81 +1.84 43 89 13,518 +67
27NOV26 112.50 P 9.00 9.00 8.39 9.23 +2.08 43 71 7,874 +3
27NOV26 115.00 P 10.60 10.60 9.83 10.74 +2.32 43 45 5,190 +3
27NOV26 117.50 P 0.00 0.00 0.00 12.52 +2.69 44 0 2,787 0
27NOV26 120.00 P 0.00 0.00 0.00 14.24 +2.87 44 1 3,818 +1
27NOV26 122.50 P 15.20 16.06 15.20 16.11 +3.10 44 2 2,439 0
27NOV26 125.00 P 0.00 0.00 0.00 18.27 +3.40 46 0 11,263 0
27NOV26 127.50 P 0.00 0.00 0.00 19.80 +3.08 43 0 1,003 0
27NOV26 130.00 P 0.00 0.00 0.00 21.89 +3.57 43 1 2,405 +1
27NOV26 132.50 P 24.00 24.00 24.00 24.32 +4.04 45 8 564 0
27NOV26 135.00 P 0.00 0.00 0.00 26.65 +4.96 47 0 146 0
27NOV26 137.50 P 28.68 28.68 28.68 28.87 +4.08 47 4 493 +4
27NOV26 140.00 P 0.00 0.00 0.00 31.14 +4.21 47 0 16 0
27NOV26 142.50 P 0.00 0.00 0.00 33.47 +4.32 48 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 35.79 +4.40 48 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 38.20 +4.55 49 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 40.61 +4.64 49 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 43.02 +4.72 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 45.50 +4.83 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.00 +4.86 53 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.50 +5.02 55 0 74 0
27NOV26 162.50 P 0.00 0.00 0.00 53.00 +4.86 57 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.50 +4.86 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.99 +4.85 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.49 +4.85 61 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.99 +5.11 63 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.49 +5.03 65 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.99 +5.03 66 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.50 +5.04 68 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.99 +5.03 69 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.50 +5.05 71 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.99 +5.04 72 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.49 +5.03 74 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.99 +5.03 75 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.49 +5.03 77 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 88.00 +5.04 78 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.50 +5.05 80 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.50 +5.05 82 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 5,765 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 3,291 0
30DEC26 67.50 P 0.00 0.00 0.00 0.09 +0.03 43 0 958 0
30DEC26 70.00 P 0.32 0.32 0.27 0.14 +0.04 43 32 994 +27
30DEC26 72.50 P 0.36 0.36 0.36 0.22 +0.07 43 10 662 +10
30DEC26 75.00 P 0.00 0.00 0.00 0.33 +0.09 43 0 1,593 0
30DEC26 77.50 P 0.00 0.00 0.00 0.47 +0.12 42 0 1,651 0
30DEC26 80.00 P 0.75 0.81 0.75 0.67 +0.18 43 10 4,821 +10
30DEC26 82.50 P 1.10 1.10 1.05 0.93 +0.24 43 5 4,734 +5
30DEC26 85.00 P 1.25 1.35 1.22 1.25 +0.31 43 32 11,264 +2
30DEC26 87.50 P 1.68 1.74 1.56 1.64 +0.41 43 21 6,806 +8
30DEC26 90.00 P 1.95 2.10 1.95 2.14 +0.51 43 112 9,435 +58
30DEC26 92.50 P 2.50 2.70 2.37 2.66 +0.58 42 422 5,707 +200
30DEC26 95.00 P 3.05 3.25 3.05 3.28 +0.67 42 14 13,141 +14
30DEC26 97.50 P 3.76 4.00 3.75 3.99 +0.79 42 21 5,362 +4
30DEC26 100.00 P 4.40 4.88 4.40 4.84 +0.99 42 450 22,582 +70
30DEC26 102.50 P 5.57 5.79 5.20 5.76 +1.16 42 559 6,270 +68
30DEC26 105.00 P 6.12 6.86 6.11 6.82 +1.35 42 456 14,173 +260
30DEC26 107.50 P 8.03 8.06 7.23 8.06 +1.64 42 212 9,411 +21
30DEC26 110.00 P 8.60 9.40 8.52 9.38 +1.88 42 108 12,759 -4
30DEC26 112.50 P 10.40 10.80 10.40 10.80 +2.12 42 5 7,793 +2
30DEC26 115.00 P 11.88 12.20 11.33 12.17 +2.14 42 11 15,414 +2
30DEC26 117.50 P 0.00 0.00 0.00 13.84 +2.41 42 0 8,044 0
30DEC26 120.00 P 14.60 15.20 14.60 15.52 +2.74 42 4 19,602 0
30DEC26 122.50 P 0.00 0.00 0.00 17.41 +2.83 43 0 8,502 0
30DEC26 125.00 P 18.80 18.80 18.80 19.34 +2.69 43 3 15,555 +2
30DEC26 127.50 P 20.00 20.00 20.00 21.42 +2.97 44 1 8,695 0
30DEC26 130.00 P 0.00 0.00 0.00 23.40 +3.52 44 10 18,707 +10
30DEC26 132.50 P 0.00 0.00 0.00 25.35 +3.45 44 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 26.65 +2.76 39 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 29.60 +3.69 45 0 2,630 0
30DEC26 140.00 P 0.00 0.00 0.00 31.79 +3.81 45 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 33.99 +3.90 44 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 36.24 +3.98 45 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 38.66 +4.22 46 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 40.87 +4.21 45 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 43.24 +4.45 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 45.70 +4.51 46 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 48.11 +4.58 47 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 50.56 +4.69 48 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 53.02 +4.78 49 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 55.50 +4.86 50 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 57.99 +4.85 51 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 60.49 +4.85 53 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 62.99 +5.10 54 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 65.49 +5.03 55 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 67.99 +5.03 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.50 +5.04 58 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 72.99 +5.03 59 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.50 +5.05 61 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.99 +5.03 62 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.49 +5.03 63 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.99 +5.03 64 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.49 +5.03 65 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.00 +5.04 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.53 +5.08 68 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 95.50 +5.05 70 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 100.49 +5.14 72 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.53 +5.08 75 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.56 +5.11 78 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.52 +4.89 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.56 +4.93 82 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 125.49 +4.86 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.49 +4.86 84 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.49 +4.86 86 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.49 +4.86 88 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.49 +4.86 90 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.44 +4.81 90 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.43 +4.81 91 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.44 +4.81 93 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.49 +4.87 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.49 +4.86 98 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.49 +4.86 99 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.49 +4.86 101 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.49 +4.86 102 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.48 +4.85 103 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30MAR27 52.50 P 0.18 0.18 0.18 0.05 +0.01 42 20 144 +20
30MAR27 55.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 161 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 +0.03 42 0 169 0
30MAR27 60.00 P 0.41 0.41 0.41 0.19 +0.03 42 10 3,057 +10
30MAR27 62.50 P 0.00 0.00 0.00 0.28 +0.05 42 0 1,037 0
30MAR27 65.00 P 0.00 0.00 0.00 0.40 +0.08 42 0 743 0
30MAR27 67.50 P 0.00 0.00 0.00 0.54 +0.09 42 0 835 0
30MAR27 70.00 P 0.00 0.00 0.00 0.75 +0.15 42 0 877 0
30MAR27 72.50 P 0.00 0.00 0.00 0.98 +0.17 42 0 4,195 0
30MAR27 75.00 P 1.41 1.41 1.41 1.28 +0.23 42 50 1,410 0
30MAR27 77.50 P 0.00 0.00 0.00 1.63 +0.28 42 0 2,658 0
30MAR27 80.00 P 2.00 2.18 2.00 2.04 +0.35 42 3 11,462 +1
30MAR27 82.50 P 2.69 2.69 2.48 2.53 +0.43 42 70 2,137 +65
30MAR27 85.00 P 2.91 3.12 2.91 3.07 +0.50 42 7 4,267 +1
30MAR27 87.50 P 3.45 3.60 3.43 3.68 +0.68 42 223 3,112 +24
30MAR27 90.00 P 4.12 4.36 4.12 4.32 +0.63 42 97 14,118 +7
30MAR27 92.50 P 5.05 5.05 4.80 5.06 +0.73 42 121 2,709 +55
30MAR27 95.00 P 5.85 5.90 5.50 5.85 +0.86 42 270 8,744 -120
30MAR27 97.50 P 6.39 6.44 6.39 6.74 +0.96 42 52 4,286 -52
30MAR27 100.00 P 7.39 7.47 7.38 7.69 +1.06 41 30 18,422 +30
30MAR27 102.50 P 8.20 8.65 8.20 8.77 +1.22 42 209 4,075 +190
30MAR27 105.00 P 9.92 9.92 9.31 9.93 +1.39 41 503 10,626 +502
30MAR27 107.50 P 10.90 11.20 10.45 11.17 +1.56 41 503 6,081 +503
30MAR27 110.00 P 12.21 12.49 12.21 12.49 +1.71 42 67 9,366 +38
30MAR27 112.50 P 13.83 13.83 13.83 13.89 +1.89 41 13 4,041 0
30MAR27 115.00 P 15.42 15.42 15.42 15.38 +2.02 42 1 13,464 0
30MAR27 117.50 P 0.00 0.00 0.00 16.99 +2.25 42 3,500 6,868 +2,110
30MAR27 120.00 P 0.00 0.00 0.00 18.46 +2.27 41 0 11,359 0
30MAR27 122.50 P 0.00 0.00 0.00 20.40 +2.56 42 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.17 +2.69 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.02 +2.80 43 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 25.96 +2.99 43 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 27.92 +3.13 43 0 363 0
30MAR27 135.00 P 28.00 28.00 28.00 29.89 +3.24 43 1 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 31.82 +3.27 43 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 33.88 +3.37 43 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 35.94 +3.45 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 38.14 +3.62 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.28 +3.71 44 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 42.46 +3.81 44 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 44.61 +3.84 44 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 46.83 +3.89 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 49.09 +3.99 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 51.37 +4.07 44 0 163 0
30MAR27 162.50 P 0.00 0.00 0.00 53.67 +4.14 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 56.09 +4.29 44 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 58.45 +4.39 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 60.79 +4.43 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 63.21 +4.52 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.82 +4.58 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.24 +4.65 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.70 +4.73 48 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 73.10 +4.74 48 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.69 +4.91 50 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 78.11 +4.94 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.49 +5.03 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 83.03 +5.07 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.53 +5.06 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.03 +5.07 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.53 +5.08 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 95.53 +5.07 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 231 0
29JUN27 46.00 P 0.30 0.30 0.30 0.08 +0.01 42 1 34 +1
29JUN27 47.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 25 0
29JUN27 49.00 P 0.41 0.41 0.41 0.14 +0.03 42 20 52 +20
29JUN27 50.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 343 0
29JUN27 52.50 P 0.00 0.00 0.00 0.24 +0.05 42 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.33 +0.06 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.47 +0.10 42 0 285 0
29JUN27 60.00 P 1.04 1.04 1.04 0.63 +0.11 42 2 178 0
29JUN27 62.50 P 0.00 0.00 0.00 0.84 +0.16 43 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.08 +0.19 42 0 150 0
29JUN27 67.50 P 1.28 1.28 1.28 1.38 +0.24 43 46 1,376 -46
29JUN27 70.00 P 0.00 0.00 0.00 1.73 +0.29 43 0 3,162 0
29JUN27 72.50 P 0.00 0.00 0.00 2.14 +0.37 43 0 796 0
29JUN27 75.00 P 2.53 2.53 2.53 2.58 +0.39 43 2 1,023 0
29JUN27 77.50 P 0.00 0.00 0.00 3.12 +0.51 43 0 874 0
29JUN27 80.00 P 3.55 3.55 3.55 3.62 +0.47 42 10 883 +10
29JUN27 82.50 P 0.00 0.00 0.00 4.19 +0.48 42 0 762 0
29JUN27 85.00 P 4.99 4.99 4.99 4.94 +0.65 42 20 7,475 +20
29JUN27 87.50 P 0.00 0.00 0.00 5.65 +0.62 42 0 3,328 0
29JUN27 90.00 P 0.00 0.00 0.00 6.42 +0.70 42 0 3,941 0
29JUN27 92.50 P 0.00 0.00 0.00 7.26 +0.74 42 0 2,278 0
29JUN27 95.00 P 0.00 0.00 0.00 8.18 +0.94 41 0 6,463 0
29JUN27 97.50 P 0.00 0.00 0.00 9.20 +1.04 41 0 2,540 0
29JUN27 100.00 P 10.28 10.28 9.98 10.23 +1.11 41 7 13,651 +7
29JUN27 102.50 P 0.00 0.00 0.00 11.40 +1.28 41 0 2,217 0
29JUN27 105.00 P 11.92 11.92 11.92 12.61 +1.41 41 1 4,540 0
29JUN27 107.50 P 13.57 13.57 13.57 13.82 +1.47 41 1 1,227 0
29JUN27 110.00 P 14.52 15.04 14.52 15.16 +1.60 41 3 6,238 0
29JUN27 112.50 P 0.00 0.00 0.00 16.62 +1.78 41 0 2,186 0
29JUN27 115.00 P 18.00 18.12 18.00 18.12 +1.96 41 2 1,712 0
29JUN27 117.50 P 19.73 19.73 19.73 19.73 +2.16 41 1 4,037 -1
29JUN27 120.00 P 20.20 20.20 20.20 21.21 +2.20 41 1 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 22.86 +2.26 41 0 503 0
29JUN27 125.00 P 23.59 24.39 23.59 24.16 +2.10 40 60 3,973 0
29JUN27 127.50 P 0.00 0.00 0.00 26.50 +2.64 42 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 28.33 +2.73 42 0 533 0
29JUN27 132.50 P 0.00 0.00 0.00 30.11 +2.77 42 0 521 0
29JUN27 135.00 P 30.00 30.00 30.00 32.08 +3.70 42 1 250 +1
29JUN27 137.50 P 0.00 0.00 0.00 33.95 +2.96 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 35.91 +3.06 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 37.91 +3.15 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 40.01 +3.29 43 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.07 +3.37 43 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 44.15 +3.46 43 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 46.47 +3.52 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.59 +3.58 43 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 50.70 +3.62 43 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 53.33 +4.15 45 0 125 0
29JUN27 162.50 P 0.00 0.00 0.00 55.14 +3.81 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.32 +3.80 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 59.58 +3.87 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.83 +3.97 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.12 +3.99 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.50 +4.13 44 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 68.84 +4.25 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 71.20 +4.33 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 73.56 +4.40 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.96 +4.33 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 78.36 +4.54 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 80.81 +4.64 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 83.25 +4.71 46 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 85.53 +4.80 45 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 88.03 +4.90 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.53 +4.99 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.53 +5.07 48 0 17 0
29SEP27 42.00 P 0.30 0.42 0.30 0.11 +0.01 42 22 48 +22
29SEP27 43.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 12 0
29SEP27 44.00 P 0.52 0.52 0.52 0.16 +0.02 42 20 86 +20
29SEP27 45.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.22 +0.03 43 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
29SEP27 49.00 P 0.76 0.76 0.76 0.34 +0.04 43 30 38 +30
29SEP27 50.00 P 0.84 0.84 0.84 0.38 +0.04 42 42 67 +12
29SEP27 52.50 P 0.00 0.00 0.00 0.53 +0.07 43 0 0 0
29SEP27 55.00 P 1.17 1.17 1.17 0.70 +0.09 43 30 168 0
29SEP27 57.50 P 0.00 0.00 0.00 0.92 +0.12 43 0 133 0
29SEP27 60.00 P 1.58 1.58 1.58 1.17 +0.14 43 2 35 +2
29SEP27 62.50 P 0.00 0.00 0.00 1.48 +0.18 43 0 44 0
29SEP27 65.00 P 2.20 2.20 2.20 1.82 +0.21 43 10 28 +10
29SEP27 67.50 P 2.53 2.53 2.53 2.25 +0.29 43 1 40 +1
29SEP27 70.00 P 2.90 2.90 2.90 2.68 +0.29 43 1 110 +1
29SEP27 72.50 P 3.39 3.39 3.39 3.23 +0.41 43 2 446 +2
29SEP27 75.00 P 3.78 3.78 3.78 3.79 +0.42 43 2 812 0
29SEP27 77.50 P 0.00 0.00 0.00 4.35 +0.45 43 0 13 0
29SEP27 80.00 P 5.19 5.19 5.10 4.95 +0.56 42 85 671 +45
29SEP27 82.50 P 5.77 5.77 5.77 5.73 +0.70 42 1 274 0
29SEP27 85.00 P 6.51 6.51 6.27 6.47 +0.61 42 67 1,969 +4
29SEP27 87.50 P 0.00 0.00 0.00 7.28 +0.71 42 0 629 0
29SEP27 90.00 P 7.77 8.11 7.77 8.12 +0.43 42 75 6,256 +73
29SEP27 92.50 P 8.76 9.04 8.76 9.07 +0.90 42 67 1,392 +2
29SEP27 95.00 P 0.00 0.00 0.00 10.06 +0.52 41 0 614 0
29SEP27 97.50 P 0.00 0.00 0.00 11.10 +1.03 41 0 434 0
29SEP27 100.00 P 11.83 12.00 11.83 12.25 +1.11 41 3 3,875 +1
29SEP27 102.50 P 0.00 0.00 0.00 13.44 +1.24 41 0 645 0
29SEP27 105.00 P 0.00 0.00 0.00 14.67 +1.39 41 0 123 0
29SEP27 107.50 P 0.00 0.00 0.00 15.91 +1.40 41 0 665 0
29SEP27 110.00 P 17.00 17.00 17.00 17.28 +1.53 41 2 586 0
29SEP27 112.50 P 18.00 18.15 17.92 18.70 +1.67 41 262 268 +212
29SEP27 115.00 P 19.55 19.56 19.37 20.16 +1.75 41 310 317 +310
29SEP27 117.50 P 0.00 0.00 0.00 21.71 +1.88 41 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 23.21 +1.90 41 0 118 0
29SEP27 122.50 P 0.00 0.00 0.00 24.89 +2.11 41 0 60 0
29SEP27 125.00 P 0.00 0.00 0.00 26.57 +2.13 41 0 248 0
29SEP27 127.50 P 27.40 28.00 27.40 28.91 +1.79 43 203 969 +203
29SEP27 130.00 P 0.00 0.00 0.00 30.31 +2.58 42 0 495 0
29SEP27 132.50 P 31.40 31.40 31.40 32.13 +2.68 42 1 171 +1
29SEP27 135.00 P 0.00 0.00 0.00 33.94 +2.53 42 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 35.82 +2.61 42 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 37.78 +2.73 42 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 39.68 +2.77 42 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 41.72 +3.00 42 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 43.67 +2.94 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 45.75 +3.06 42 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 47.81 +3.14 42 0 0 0
29SEP27 155.00 P 48.53 48.53 48.53 49.88 +3.20 42 1 9 +1
29SEP27 157.50 P 0.00 0.00 0.00 52.00 +3.29 42 0 0 0
29SEP27 160.00 P 54.00 54.00 54.00 54.03 +3.94 42 2 7 +2
29SEP27 162.50 P 0.00 0.00 0.00 56.25 +3.42 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.34 +3.41 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.60 +3.55 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.46 +3.26 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 64.98 +3.63 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 67.22 +3.69 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.47 +3.73 42 0 0 0
29SEP27 180.00 P 72.00 72.00 72.00 71.72 +3.78 42 2 2 +2
29SEP27 182.50 P 0.00 0.00 0.00 74.07 +3.90 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.42 +4.00 43 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 78.74 +4.06 43 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 81.09 +4.13 43 0 0 0
TOTAL PUT 44,073 1,137,326 +3,085
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$ 7.900
29SEP26 4.70 C 0.00 0.00 0.00 3.24 -0.08 243 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.15 -0.07 246 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.05 -0.07 238 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.95 -0.07 229 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.70 -0.07 209 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.45 -0.07 189 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 -0.07 170 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 -0.07 151 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 -0.07 133 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.45 -0.02 115 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.03 92 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 -0.09 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.09 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.07 40 0 15 0
29SEP26 8.00 C 0.14 0.14 0.14 0.12 -0.05 40 19 100 0
29SEP26 8.25 C 0.05 0.05 0.05 0.05 -0.03 41 5 954 -5
29SEP26 8.50 C 0.03 0.03 0.03 0.02 -0.02 43 15 155 -15
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 268 0
29SEP26 9.00 C 0.02 0.02 0.02 0.01 0.00 57 300 770 -28
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 511 0
29SEP26 9.50 C 0.01 0.01 0.01 0.01 0.00 76 6 900 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 237 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 109 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 123 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 162 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 173 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 184 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 195 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 205 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 214 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 223 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 232 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 240 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 249 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 256 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 264 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 278 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 285 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.95 -0.07 88 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.72 -0.05 88 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.47 -0.05 80 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.22 -0.05 71 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.98 -0.04 66 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.73 -0.04 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.49 -0.04 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.27 -0.04 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.02 -0.09 43 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.85 -0.07 45 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.68 -0.03 45 0 17 0
29OCT26 7.75 C 0.00 0.00 0.00 0.53 -0.03 44 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.41 -0.03 44 0 181 0
29OCT26 8.25 C 0.00 0.00 0.00 0.30 -0.04 43 0 496 0
29OCT26 8.50 C 0.00 0.00 0.00 0.22 -0.04 43 0 656 0
29OCT26 8.75 C 0.21 0.21 0.21 0.16 -0.03 44 345 540 +111
29OCT26 9.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 201 0
29OCT26 9.25 C 0.00 0.00 0.00 0.08 -0.02 44 0 288 0
29OCT26 9.50 C 0.10 0.10 0.10 0.06 -0.01 45 2 381 +2
29OCT26 9.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 659 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 0.00 46 0 220 0
29OCT26 10.50 C 0.03 0.03 0.03 0.01 -0.01 44 10 282 -10
29OCT26 11.00 C 0.02 0.02 0.02 0.01 0.00 50 1 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 509 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.26 -0.08 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.02 -0.08 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.80 -0.07 53 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.59 -0.06 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.38 -0.05 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.19 -0.05 48 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.99 -0.06 45 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.85 -0.04 46 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.70 -0.04 45 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.59 -0.03 46 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.48 -0.03 45 0 90 0
27NOV26 8.50 C 0.00 0.00 0.00 0.39 -0.03 45 0 131 0
27NOV26 8.75 C 0.00 0.00 0.00 0.32 -0.03 46 0 348 0
27NOV26 9.00 C 0.27 0.27 0.27 0.26 -0.03 46 5 71 +3
27NOV26 9.25 C 0.23 0.23 0.23 0.20 -0.03 45 2 29 -2
27NOV26 9.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 62 0
27NOV26 9.75 C 0.00 0.00 0.00 0.13 -0.02 46 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 70 0
27NOV26 11.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 258 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 3.01 -0.05 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.79 -0.04 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.54 -0.06 56 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.32 -0.05 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.10 -0.05 53 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 -0.04 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 -0.05 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.50 -0.06 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 -0.06 48 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 -0.07 46 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.04 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 -0.03 47 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.03 47 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 -0.01 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 -0.04 46 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 -0.04 46 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 178 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.03 46 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 -0.02 46 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 256 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 48 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 70 22 26 +9
30MAR27 5.00 C 0.00 0.00 0.00 3.13 -0.07 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.91 -0.07 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.71 -0.06 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.50 -0.06 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.30 -0.06 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.12 -0.05 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 -0.05 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.77 -0.07 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.62 -0.06 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.47 -0.06 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.32 -0.04 47 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.19 -0.04 47 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.09 -0.04 47 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.98 -0.04 47 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 -0.04 47 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 -0.03 48 0 110 0
30MAR27 9.00 C 0.00 0.00 0.00 0.72 -0.04 47 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.65 -0.04 47 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.58 -0.04 47 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.52 -0.03 47 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 -0.03 47 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.37 -0.02 47 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 76 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.27 -0.06 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.07 -0.06 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.87 -0.06 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 -0.05 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.51 -0.01 52 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.34 -0.05 51 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.18 -0.06 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.02 -0.06 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.87 -0.07 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.74 -0.06 49 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.60 -0.03 49 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.48 -0.03 48 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.39 -0.01 49 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.27 -0.03 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.17 -0.03 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.08 -0.03 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.00 -0.03 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.92 -0.03 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 -0.04 48 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.80 -0.02 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.73 -0.01 48 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 -0.01 48 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 -0.02 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.01 49 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.39 -0.02 48 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 0.00 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 0.00 49 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 0.00 48 0 137 0
29SEP27 5.75 C 0.00 0.00 0.00 2.74 -0.06 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.57 -0.06 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.41 -0.05 52 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.26 -0.06 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.11 -0.06 51 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.98 -0.05 51 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.86 -0.03 51 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.73 -0.05 51 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.62 -0.04 50 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.52 -0.04 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.42 -0.04 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.33 -0.04 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.24 -0.04 50 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.16 -0.04 50 0 181 0
29SEP27 9.25 C 0.00 0.00 0.00 1.08 -0.04 50 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.02 -0.03 50 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.95 -0.04 50 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.89 -0.03 50 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.78 -0.03 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.68 -0.03 50 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.59 -0.03 49 0 54 0
29SEP27 12.00 C 0.63 0.63 0.63 0.52 -0.03 49 20 21 +20
29SEP27 12.50 C 0.00 0.00 0.00 0.45 -0.03 49 0 1 0
TOTAL CALL 752 29,325 +85
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 173 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 267 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 43 0 455 0
29SEP26 7.75 P 0.09 0.09 0.09 0.09 -0.01 38 5 531 -5
29SEP26 8.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 1,191 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.02 35 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 +0.05 44 0 643 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 +0.06 0 0 264 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 +0.06 0 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 1.35 +0.06 0 0 15 -130
29SEP26 9.50 P 0.00 0.00 0.00 1.60 +0.06 0 0 80 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 +0.06 0 0 15 -17
29SEP26 10.00 P 0.00 0.00 0.00 2.10 +0.06 0 0 30 0
29SEP26 10.50 P 0.00 0.00 0.00 2.60 +0.06 0 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 3.10 +0.06 0 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 3.60 +0.06 0 0 31 0
29SEP26 12.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.10 +0.06 0 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.60 +0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.60 +0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.10 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.60 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.10 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.60 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.10 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.60 +0.06 0 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 51 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 45 0 165 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 45 0 191 0
29OCT26 6.75 P 0.07 0.07 0.07 0.06 0.00 43 104 325 +104
29OCT26 7.00 P 0.10 0.10 0.10 0.11 +0.01 44 2 233 0
29OCT26 7.25 P 0.16 0.16 0.16 0.16 0.00 43 10 390 0
29OCT26 7.50 P 0.25 0.25 0.24 0.24 +0.01 43 20 1,055 0
29OCT26 7.75 P 0.34 0.34 0.33 0.34 +0.01 42 8 559 +2
29OCT26 8.00 P 0.43 0.47 0.43 0.46 +0.01 42 23 659 -10
29OCT26 8.25 P 0.00 0.00 0.00 0.62 +0.02 43 0 649 0
29OCT26 8.50 P 0.00 0.00 0.00 0.80 +0.02 44 0 489 0
29OCT26 8.75 P 0.00 0.00 0.00 0.98 +0.01 43 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.19 +0.07 43 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.38 +0.05 38 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.61 +0.06 36 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.87 +0.05 44 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.11 +0.05 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.10 +0.06 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 47 0 12 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 47 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 0.00 45 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 140 0
27NOV26 6.75 P 0.00 0.00 0.00 0.16 0.00 46 0 166 0
27NOV26 7.00 P 0.23 0.23 0.22 0.21 -0.01 44 225 295 +215
27NOV26 7.25 P 0.29 0.29 0.29 0.29 -0.01 44 3 185 +3
27NOV26 7.50 P 0.00 0.00 0.00 0.40 +0.01 45 0 172 0
27NOV26 7.75 P 0.00 0.00 0.00 0.50 0.00 44 0 220 0
27NOV26 8.00 P 0.00 0.00 0.00 0.63 0.00 44 0 3,272 0
27NOV26 8.25 P 0.00 0.00 0.00 0.78 +0.01 45 0 344 0
27NOV26 8.50 P 0.00 0.00 0.00 0.93 -0.01 44 0 330 0
27NOV26 8.75 P 0.00 0.00 0.00 1.12 +0.03 45 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.29 +0.02 43 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.50 +0.03 44 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.71 +0.03 44 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.92 +0.03 43 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.15 +0.04 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.11 +0.06 46 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 47 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 47 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 46 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 46 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 0.00 45 0 323 0
30DEC26 7.00 P 0.33 0.33 0.33 0.33 +0.01 46 10 173 -10
30DEC26 7.25 P 0.00 0.00 0.00 0.42 +0.01 46 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.01 45 0 124 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 0.00 45 0 169 0
30DEC26 8.00 P 0.00 0.00 0.00 0.76 0.00 45 0 280 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.01 45 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 +0.02 44 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 +0.03 44 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 +0.04 44 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 +0.03 44 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.80 +0.05 45 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 +0.06 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 +0.06 44 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.66 +0.06 43 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.12 +0.05 42 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.62 +0.07 46 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.10 +0.06 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.60 +0.06 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.10 +0.06 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.10 +0.06 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 -301
30DEC26 15.00 P 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.60 +0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.60 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.10 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.60 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.10 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.60 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.10 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.60 +0.06 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 0.00 47 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 0.00 47 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 0.00 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 0.00 47 0 2 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
30MAR27 6.50 P 0.39 0.39 0.39 0.39 +0.01 47 31 43 +20
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.01 46 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 +0.01 46 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 0.00 46 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.01 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.01 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 0.00 45 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 +0.01 45 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 +0.02 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.02 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 +0.04 45 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.84 +0.04 45 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 +0.04 46 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.22 +0.04 45 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.42 +0.05 46 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.83 +0.05 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.26 +0.05 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.70 +0.04 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.16 +0.05 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.62 +0.01 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.12 +0.05 46 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.61 +0.07 47 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.10 +0.06 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.60 +0.05 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.10 +0.06 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.60 +0.06 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.60 +0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.10 +0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.60 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.10 +0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.60 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.10 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 +0.01 49 0 55 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.01 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.02 49 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 +0.01 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.51 +0.02 49 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 +0.01 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.69 +0.01 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 +0.01 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.90 +0.01 48 0 110 0
29JUN27 7.50 P 0.00 0.00 0.00 1.02 +0.01 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 +0.01 47 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.28 +0.01 47 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.43 +0.02 47 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.57 +0.01 47 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 +0.01 47 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.87 +0.01 46 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.07 +0.04 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.25 +0.04 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.44 +0.04 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 +0.05 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.02 +0.05 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.42 +0.04 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.85 +0.06 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.28 +0.05 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.73 +0.05 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.18 +0.02 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.64 +0.02 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.10 +0.01 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.63 +0.07 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.11 +0.07 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.60 +0.06 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.54 +0.01 50 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.62 0.00 49 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.71 -0.01 49 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.81 0.00 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.92 0.00 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.03 -0.01 48 0 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.16 0.00 48 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.28 +0.01 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.42 +0.01 48 0 0 0
29SEP27 8.00 P 1.55 1.55 1.55 1.58 +0.03 48 5 25 +5
29SEP27 8.25 P 0.00 0.00 0.00 1.71 +0.01 47 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.87 +0.02 47 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.03 -0.04 47 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.20 -0.03 47 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.37 +0.01 47 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.54 +0.01 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.72 +0.04 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.90 +0.03 46 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 +0.05 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.68 +0.05 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.09 +0.05 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.50 +0.05 45 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.93 +0.05 45 0 0 0
TOTAL PUT 446 25,449 -124
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$ 2.835
29SEP26 1.95 C 0.00 0.00 0.00 0.89 - 147 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.84 -0.02 139 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 -0.01 121 0 50 0
29SEP26 2.20 C 0.00 0.00 0.00 0.64 -0.01 105 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.54 -0.01 89 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.44 -0.01 73 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 -0.01 58 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.07 -0.02 34 0 60 0
29SEP26 2.90 C 0.04 0.04 0.02 0.03 -0.01 38 200 270 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 702 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 486 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 585 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 103 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 113 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 123 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 133 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 142 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 151 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 175 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 183 0 60 0
29OCT26 1.95 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29OCT26 2.00 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29OCT26 2.70 C 0.21 0.22 0.21 0.22 -0.01 39 60 63 +60
29OCT26 2.80 C 0.16 0.16 0.16 0.16 -0.01 38 60 120 +30
29OCT26 2.90 C 0.12 0.12 0.11 0.11 -0.01 38 213 510 +210
29OCT26 3.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 539 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.01 38 0 292 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.01 37 0 680 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 37 0 56 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.91 - 57 0 0 -
27NOV26 2.00 C 0.00 0.00 0.00 0.86 -0.01 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 -0.02 47 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.67 -0.01 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.59 -0.01 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.29 0.00 44 0 150 0
27NOV26 2.80 C 0.24 0.24 0.22 0.23 -0.01 43 150 362 +60
27NOV26 2.90 C 0.19 0.19 0.17 0.18 -0.01 42 126 601 +24
27NOV26 3.00 C 0.15 0.15 0.13 0.14 -0.01 42 90 827 +30
27NOV26 3.10 C 0.11 0.11 0.11 0.11 -0.01 42 90 569 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 0.00 43 0 189 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 0.00 44 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 -0.01 43 0 850 0
27NOV26 3.50 C 0.04 0.04 0.04 0.04 0.00 44 57 816 +57
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 44 0 78 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 43 0 629 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 187 0
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 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.92 - 50 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 0.88 -0.01 52 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 -0.02 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 -0.01 42 0 4 0
30DEC26 2.80 C 0.28 0.28 0.28 0.27 -0.01 41 9 30 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 0.00 42 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 183 0
30DEC26 3.10 C 0.16 0.16 0.16 0.15 -0.01 41 27 150 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 0.00 42 0 488 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 -0.01 41 0 431 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 0.00 43 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 43 0 286 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 44 0 151 0
30DEC26 3.70 C 0.06 0.06 0.06 0.05 0.00 44 89 880 0
30DEC26 3.80 C 0.05 0.05 0.05 0.04 0.00 44 89 819 +89
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 42 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 1.95 C 0.00 0.00 0.00 0.97 - 49 0 0 -
30MAR27 2.00 C 0.00 0.00 0.00 0.92 -0.01 46 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 -0.01 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30MAR27 3.10 C 0.26 0.26 0.26 0.26 -0.01 42 50 50 +50
30MAR27 3.20 C 0.00 0.00 0.00 0.23 0.00 42 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 -0.01 42 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 3.80 C 0.11 0.11 0.11 0.10 0.00 42 270 420 +270
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 43 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 43 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 42 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.02 - 48 0 0 -
29JUN27 2.00 C 0.00 0.00 0.00 0.98 -0.01 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 -0.02 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.57 -0.01 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 -0.01 43 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29JUN27 3.30 C 0.28 0.28 0.28 0.29 0.00 43 90 90 +30
29JUN27 3.40 C 0.00 0.00 0.00 0.25 0.00 42 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 0.00 44 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.01 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 -0.01 43 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 0.00 43 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
29SEP27 1.95 C 0.00 0.00 0.00 1.04 - 45 0 0 -
29SEP27 2.00 C 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.93 -0.01 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 -0.01 43 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.62 -0.01 42 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.57 -0.01 42 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.48 -0.01 42 0 60 0
29SEP27 3.00 C 0.00 0.00 0.00 0.44 -0.01 42 0 150 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 -0.02 42 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.29 -0.01 42 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.28 -0.01 44 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.21 -0.01 43 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
TOTAL CALL 1,670 28,469 +910
29SEP26 1.95 P 0.00 0.00 0.00 0.01 - 173 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 62 0
29SEP26 2.80 P 0.04 0.04 0.04 0.04 0.00 39 6 1,295 -6
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 43 0 207 0
29SEP26 3.00 P 0.16 0.16 0.16 0.18 +0.01 46 4 344 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 +0.01 47 0 348 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 +0.01 60 0 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.01 72 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 +0.01 83 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 +0.01 93 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.01 103 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 +0.01 113 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 -0.01 122 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 1.07 +0.01 130 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.17 +0.01 139 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.27 +0.01 147 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 +0.01 155 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 +0.01 163 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.01 170 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 - 71 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 0.00 44 0 0 0
29OCT26 2.50 P 0.03 0.03 0.03 0.03 0.00 41 30 50 +30
29OCT26 2.60 P 0.05 0.05 0.05 0.05 0.00 40 30 425 +30
29OCT26 2.70 P 0.07 0.07 0.07 0.08 0.00 40 3 334 +3
29OCT26 2.80 P 0.11 0.13 0.11 0.12 +0.01 39 1,269 1,059 +900
29OCT26 2.90 P 0.15 0.17 0.15 0.17 0.00 38 234 275 +37
29OCT26 3.00 P 0.21 0.21 0.21 0.24 +0.01 40 30 220 -30
29OCT26 3.10 P 0.00 0.00 0.00 0.32 +0.01 42 0 207 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 +0.01 38 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.48 -0.01 39 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.58 +0.01 45 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.68 +0.02 50 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.87 +0.01 50 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.97 -0.01 54 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 1.07 +0.01 58 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.17 +0.01 62 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.27 +0.01 66 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.37 +0.01 69 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.47 +0.01 73 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.57 +0.01 76 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 - 53 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 44 161 409 +161
27NOV26 2.20 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 2.30 P 0.04 0.04 0.04 0.03 0.00 44 282 519 +282
27NOV26 2.40 P 0.05 0.05 0.05 0.05 0.00 45 57 154 +57
27NOV26 2.50 P 0.00 0.00 0.00 0.07 0.00 43 0 610 0
27NOV26 2.60 P 0.10 0.10 0.10 0.10 0.00 43 29 139 +29
27NOV26 2.70 P 0.13 0.13 0.13 0.14 0.00 44 29 373 -29
27NOV26 2.80 P 0.17 0.17 0.17 0.18 0.00 42 24 332 0
27NOV26 2.90 P 0.21 0.23 0.21 0.23 0.00 42 114 634 -90
27NOV26 3.00 P 0.27 0.29 0.27 0.29 0.00 41 120 444 -90
27NOV26 3.10 P 0.00 0.00 0.00 0.36 0.00 42 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.44 +0.01 43 0 421 0
27NOV26 3.30 P 0.00 0.00 0.00 0.52 +0.01 43 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.61 +0.01 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 +0.01 47 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.88 +0.01 46 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.98 0.00 49 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.07 +0.01 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.17 +0.01 49 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.27 +0.01 52 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.37 +0.01 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.47 +0.01 57 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.57 +0.01 59 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 - 43 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 0.04 +0.01 45 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 43 0 400 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 42 0 20 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 43 0 8 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 42 0 66 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 0.00 42 0 1,667 0
30DEC26 2.80 P 0.20 0.20 0.20 0.22 0.00 42 30 390 +30
30DEC26 2.90 P 0.25 0.25 0.25 0.27 0.00 41 30 158 -30
30DEC26 3.00 P 0.31 0.31 0.31 0.33 0.00 41 30 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.41 +0.01 44 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 0.00 42 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 +0.01 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 +0.01 43 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 +0.01 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 0.00 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 +0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 +0.01 45 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 +0.01 47 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 +0.01 44 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 +0.01 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.01 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 +0.01 51 0 0 0
30MAR27 1.95 P 0.04 0.04 0.04 0.03 - 41 30 30 -
30MAR27 2.00 P 0.00 0.00 0.00 0.04 0.00 42 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 43 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 42 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.14 +0.01 43 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.17 0.00 42 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 0.00 42 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.25 0.00 41 0 383 0
30MAR27 2.80 P 0.00 0.00 0.00 0.30 0.00 41 0 5,120 0
30MAR27 2.90 P 0.34 0.34 0.34 0.36 +0.01 42 100 105 +96
30MAR27 3.00 P 0.00 0.00 0.00 0.42 +0.01 42 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 0.00 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.55 +0.01 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.62 +0.01 42 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.86 +0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.94 0.00 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 +0.01 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 +0.01 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.30 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 +0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 +0.01 44 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.07 - 44 0 0 -
29JUN27 2.00 P 0.00 0.00 0.00 0.08 0.00 43 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.10 0.00 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.20 0.00 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 0.00 42 0 180 0
29JUN27 2.60 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 0.00 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 0.00 41 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 +0.01 42 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 0.00 41 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 0.00 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 0.00 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.76 0.00 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.92 0.00 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.00 0.00 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.17 +0.01 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.24 0.00 43 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.34 0.00 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.43 0.00 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.52 +0.01 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.61 +0.01 45 0 1 0
29SEP27 1.95 P 0.12 0.12 0.12 0.10 - 43 25 25 -
29SEP27 2.00 P 0.00 0.00 0.00 0.12 0.00 44 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.14 -0.01 43 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.18 0.00 44 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.21 0.00 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29SEP27 2.50 P 0.30 0.30 0.30 0.30 +0.01 44 12 75 +12
29SEP27 2.60 P 0.00 0.00 0.00 0.34 0.00 44 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.39 0.00 44 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.44 0.00 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.50 0.00 44 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.56 -0.01 44 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.62 -0.01 44 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.76 0.00 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.84 +0.01 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.91 0.00 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.99 +0.01 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.07 +0.01 46 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.21 0.00 44 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.31 +0.01 46 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.40 +0.01 47 0 0 0
TOTAL PUT 2,679 28,606 +1,392
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.780
29SEP26 40.00 C 0.00 0.00 0.00 14.81 -0.49 96 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.80 -0.51 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.80 -0.51 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.80 -0.51 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.80 -0.51 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.80 -0.39 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.80 -0.39 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.80 -0.39 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.80 -0.39 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.80 -0.39 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.80 -0.39 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.31 -0.39 14 0 86 0
29SEP26 55.00 C 0.49 0.49 0.31 0.32 -0.27 14 12 261 +2
29SEP26 57.50 C 0.03 0.04 0.03 0.01 -0.01 18 21 253 -21
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 31 2 236 +2
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 117 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 11.80 -0.51 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.80 -0.51 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.91 -0.39 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.92 -0.38 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.92 -0.39 14 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.93 -0.38 17 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.87 -0.46 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.93 -0.39 10 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 2.72 -0.35 16 0 58 0
29OCT26 55.00 C 0.00 0.00 0.00 1.13 -0.25 16 0 61 0
29OCT26 57.50 C 0.33 0.33 0.33 0.34 -0.12 17 1 184 +1
29OCT26 60.00 C 0.00 0.00 0.00 0.08 -0.04 17 0 327 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.80 -0.51 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.82 -0.50 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.03 -0.38 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.04 -0.39 18 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.07 -0.38 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.11 -0.38 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.04 -0.51 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.18 -0.33 16 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.18 -0.32 17 0 32 0
27NOV26 55.00 C 1.67 1.67 1.67 1.73 -0.24 18 1 106 +1
27NOV26 57.50 C 0.82 0.82 0.82 0.80 -0.17 18 22 337 +22
27NOV26 60.00 C 0.00 0.00 0.00 0.34 -0.08 19 0 101 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 -0.04 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.84 -0.50 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.88 -0.49 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.93 -0.48 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.18 -0.38 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.22 -0.38 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.28 -0.37 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.36 -0.36 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.30 -0.53 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.64 -0.33 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.66 -0.27 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.25 -0.29 18 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 1.27 -0.19 19 0 2 0
30DEC26 60.00 C 0.67 0.67 0.67 0.65 -0.09 19 50 50 +31
30DEC26 62.50 C 0.35 0.36 0.35 0.33 -0.03 19 30 32 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 20 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.15 -0.47 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.22 -0.47 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.31 -0.46 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.70 -0.17 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.80 -0.35 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.94 -0.34 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.11 -0.32 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.31 -0.31 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.35 -0.29 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.71 -0.24 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.46 -0.20 20 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.30 -0.15 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.52 -0.11 19 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 0.97 -0.09 19 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 -0.06 20 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 -0.03 20 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 12.62 -0.41 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.75 -0.39 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.91 -0.38 14 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.41 -0.38 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.59 -0.38 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.81 -0.37 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.06 -0.37 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.12 -0.36 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.55 -0.34 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.23 -0.30 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.14 -0.27 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.28 -0.24 19 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.62 -0.20 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.20 -0.12 20 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 0.82 -0.13 20 0 10 0
29JUN27 70.00 C 0.00 0.00 0.00 0.54 -0.09 20 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 0.35 -0.08 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.24 -0.05 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 12.85 -0.38 11 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.02 -0.37 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.22 -0.34 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.76 -0.03 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.99 -0.34 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.24 -0.33 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.54 -0.32 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.62 -0.30 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.13 -0.27 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.86 -0.24 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.79 -0.21 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.92 -0.18 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.21 -0.15 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.66 -0.14 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.27 -0.07 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.95 -0.09 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.69 -0.07 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.50 -0.05 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.36 -0.02 21 0 2 0
TOTAL CALL 139 4,002 +38
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 468 0
29SEP26 52.50 P 0.06 0.06 0.06 0.01 0.00 16 10 253 0
29SEP26 55.00 P 0.45 0.57 0.45 0.54 +0.12 15 4 356 -1
29SEP26 57.50 P 0.00 0.00 0.00 2.72 +0.38 0 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.22 +0.38 0 0 1 -2
29SEP26 62.50 P 0.00 0.00 0.00 7.95 +0.61 77 0 0 -1
29SEP26 65.00 P 0.00 0.00 0.00 10.22 +0.38 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.72 +0.38 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.22 +0.38 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.72 +0.38 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.22 +0.38 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.72 +0.38 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.22 +0.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.72 +0.38 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 28 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 46.00 P 0.05 0.05 0.05 0.01 0.00 23 10 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29OCT26 48.00 P 0.10 0.10 0.10 0.01 0.00 18 38 94 +36
29OCT26 49.00 P 0.13 0.13 0.13 0.02 0.00 17 20 317 +5
29OCT26 50.00 P 0.18 0.19 0.18 0.05 0.00 17 45 282 +28
29OCT26 52.50 P 0.42 0.48 0.42 0.35 +0.04 17 73 194 +66
29OCT26 55.00 P 1.24 1.27 1.24 1.28 +0.14 18 4 221 +2
29OCT26 57.50 P 2.88 2.88 2.88 3.03 +0.27 19 1 1 +1
29OCT26 60.00 P 0.00 0.00 0.00 5.30 +0.35 21 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.95 +0.57 34 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.22 +0.38 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.72 +0.38 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.22 +0.38 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.72 +0.38 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.22 +0.38 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.72 +0.38 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.22 +0.38 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.72 +0.38 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 0.00 19 0 6 0
27NOV26 48.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.13 0.00 18 0 44 0
27NOV26 50.00 P 0.00 0.00 0.00 0.24 +0.02 19 0 161 0
27NOV26 52.50 P 0.87 0.87 0.87 0.75 +0.07 19 1 97 +1
27NOV26 55.00 P 0.00 0.00 0.00 1.78 +0.14 19 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 3.40 +0.23 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.35 +0.16 18 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.95 +0.57 26 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 10.22 +0.38 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 12.72 +0.38 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.22 +0.38 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.72 +0.38 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.22 +0.38 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.72 +0.38 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.22 +0.38 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 0.02 +0.01 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 +0.04 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.48 +0.06 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.12 +0.14 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.20 +0.18 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.76 +0.26 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.56 +0.31 19 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.95 +0.52 23 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 10.22 +0.38 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.72 +0.38 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.22 +0.38 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.72 +0.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.22 +0.38 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.72 +0.38 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.22 +0.38 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.72 +0.38 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.23 +0.03 20 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.33 +0.05 20 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.46 +0.05 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.62 +0.07 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.81 +0.08 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.05 +0.09 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 1.86 +0.14 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.00 +0.20 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.47 +0.24 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.08 +0.29 20 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 8.33 +0.33 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.31 +0.35 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.81 +0.41 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.22 +0.38 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.72 +0.38 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.22 +0.38 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.72 +0.38 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.22 +0.38 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.72 +0.38 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.26 0.00 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.34 0.00 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.47 0.00 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.60 0.00 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.78 0.00 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 0.99 +0.01 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.23 +0.01 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.51 +0.02 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.39 +0.04 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.55 +0.09 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.99 +0.12 20 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.70 +0.17 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.64 +0.21 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.35 +0.28 18 0 41 0
29JUN27 67.50 P 0.00 0.00 0.00 13.05 +0.39 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.33 +0.41 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.73 +0.39 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.22 +0.38 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.72 +0.38 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.22 +0.38 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.72 +0.38 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.53 +0.02 20 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.66 +0.03 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.86 +0.04 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.05 +0.05 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.28 +0.05 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.54 +0.07 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.84 +0.07 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.16 +0.09 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.14 +0.12 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.34 +0.14 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.76 +0.17 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.40 +0.21 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.23 +0.25 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.24 +0.28 22 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 13.42 +0.34 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.58 +0.16 23 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 17.86 +0.41 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.24 +0.40 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.72 +0.38 0 0 0 0
TOTAL PUT 206 5,233 +135
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$ 71.800
25SEP26 52.00 C 0.00 0.00 0.00 19.90 -0.01 221 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 18.90 -0.01 209 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 17.90 -0.01 198 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 16.90 -0.01 187 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 15.90 -0.03 176 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 14.91 0.00 168 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 13.81 -0.10 85 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 12.81 -0.10 76 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 11.81 -0.10 65 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 10.81 -0.11 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 9.81 -0.11 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 8.81 -0.11 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 7.81 -0.11 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 6.81 -0.11 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 5.81 -0.11 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 4.81 -0.11 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 3.81 -0.12 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 2.83 -0.13 29 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 1.91 -0.18 30 0 30 0
25SEP26 71.00 C 0.00 0.00 0.00 1.09 -0.22 28 0 30 0
25SEP26 72.00 C 0.94 0.94 0.62 0.52 -0.19 28 32 249 +6
25SEP26 73.00 C 0.50 0.50 0.50 0.20 -0.14 29 30 223 +30
25SEP26 74.00 C 0.09 0.09 0.09 0.07 -0.07 30 22 129 +22
25SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 90 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.81 -0.12 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.81 -0.12 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.82 -0.11 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.33 -0.10 85 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.90 -0.03 104 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.33 -0.10 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.83 -0.10 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.33 -0.11 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.83 -0.11 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.36 -0.12 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.13 -0.15 25 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.65 -0.16 25 0 294 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 1,632 0
29SEP26 77.50 C 0.05 0.05 0.05 0.01 -0.02 26 5 1,892 -5
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,458 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 139 0 63 0
02OCT26 52.00 C 0.00 0.00 0.00 19.90 -0.04 98 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 18.90 -0.04 92 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 17.90 -0.04 87 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 16.90 -0.05 82 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 15.90 -0.05 77 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 14.91 -0.04 74 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 13.84 -0.11 0 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 12.84 -0.11 0 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 11.84 -0.11 0 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 10.85 -0.10 38 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 9.85 -0.10 34 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 8.85 -0.10 30 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 7.85 -0.11 26 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 6.85 -0.11 22 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 5.87 -0.11 26 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 4.90 -0.12 25 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 3.96 -0.14 25 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 3.18 -0.15 29 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 2.31 -0.17 26 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 1.62 -0.17 25 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 1.06 -0.17 25 0 113 0
02OCT26 73.00 C 0.00 0.00 0.00 0.67 -0.13 25 0 73 0
02OCT26 74.00 C 0.41 0.41 0.41 0.41 -0.09 25 7 39 +7
02OCT26 75.00 C 0.00 0.00 0.00 0.22 -0.08 25 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 92.00 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 22.95 -0.10 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.95 -0.10 36 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.46 -0.10 34 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.96 -0.11 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.77 +0.27 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.00 -0.11 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.58 -0.11 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.28 -0.12 26 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 5.21 -0.12 26 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 3.55 -0.11 27 0 338 0
29OCT26 72.50 C 2.50 2.50 2.23 2.10 -0.15 25 153 1,223 +123
29OCT26 75.00 C 0.00 0.00 0.00 1.17 -0.10 25 0 705 0
29OCT26 77.50 C 0.66 0.73 0.66 0.61 -0.09 25 7 965 +5
29OCT26 80.00 C 0.39 0.39 0.39 0.30 -0.05 26 60 896 +60
29OCT26 82.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 439 0
29OCT26 85.00 C 0.10 0.10 0.10 0.06 -0.01 26 90 385 +22
29OCT26 87.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 22.07 -0.10 27 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.93 +0.29 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.49 +0.27 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.08 +0.26 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.67 +0.26 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.03 -0.11 27 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 7.93 -0.11 27 0 30 0
27NOV26 67.50 C 6.46 6.48 6.46 6.11 -0.14 27 22 238 -12
27NOV26 70.00 C 0.00 0.00 0.00 4.54 -0.08 28 0 243 0
27NOV26 72.50 C 3.39 3.39 3.39 3.21 -0.08 27 30 391 +9
27NOV26 75.00 C 2.36 2.36 2.29 2.18 -0.07 27 70 623 +70
27NOV26 77.50 C 1.48 1.48 1.48 1.43 -0.04 27 30 532 -30
27NOV26 80.00 C 0.97 0.97 0.97 0.92 -0.03 27 30 392 0
27NOV26 82.50 C 0.00 0.00 0.00 0.56 -0.03 27 0 331 0
27NOV26 85.00 C 0.00 0.00 0.00 0.33 -0.02 27 0 80 0
27NOV26 87.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 0.00 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 24.57 +0.29 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.59 +0.29 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.62 +0.29 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.20 +0.28 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.80 +0.27 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.40 +0.22 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.05 +0.12 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.51 -0.13 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.53 -0.13 26 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 6.85 -0.15 27 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.29 -0.13 27 0 1,542 0
30DEC26 72.50 C 4.27 4.27 4.27 4.00 -0.10 27 30 2,097 -30
30DEC26 75.00 C 2.94 2.94 2.91 2.88 -0.10 26 60 1,714 0
30DEC26 77.50 C 0.00 0.00 0.00 2.11 -0.08 27 0 2,173 0
30DEC26 80.00 C 1.51 1.51 1.46 1.45 -0.11 26 45 2,821 -15
30DEC26 82.50 C 0.00 0.00 0.00 1.04 -0.05 27 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.70 -0.05 27 0 2,854 0
30DEC26 87.50 C 0.00 0.00 0.00 0.46 -0.04 27 0 3,517 0
30DEC26 90.00 C 0.00 0.00 0.00 0.30 -0.03 27 0 628 0
30DEC26 92.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 0.00 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 25.21 +0.24 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.30 +0.27 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.36 +0.28 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.99 +0.24 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.66 +0.17 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.42 +0.10 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.31 +0.05 31 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 11.98 -0.11 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.22 -0.11 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.78 -0.14 28 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 7.32 -0.14 28 0 600 0
30MAR27 72.50 C 0.00 0.00 0.00 6.04 -0.13 28 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 4.94 -0.12 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.04 -0.08 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.26 -0.08 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 2.62 -0.07 28 0 287 0
30MAR27 85.00 C 2.10 2.10 2.10 2.08 -0.06 28 2 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.63 -0.05 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.26 -0.06 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 0.98 -0.04 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.74 -0.03 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.56 -0.03 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.43 -0.02 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.33 -0.02 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.21 +0.21 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.30 +0.24 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.36 +0.22 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.99 +0.11 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.66 -0.06 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.04 +0.38 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.05 -0.04 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.20 -0.07 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.16 -0.11 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.93 +0.18 29 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.54 -0.11 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.31 -0.10 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.20 -0.09 29 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.23 -0.09 29 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.42 -0.08 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.68 -0.07 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.07 -0.07 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.56 -0.06 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.10 -0.06 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.74 -0.05 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.39 -0.03 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.14 -0.03 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.91 -0.04 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.78 0.00 28 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 23.36 -0.06 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.15 -0.12 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.12 -0.13 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.21 -0.13 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.42 -0.13 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.74 -0.13 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.44 -0.08 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.04 -0.02 30 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.70 -0.03 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.50 -0.04 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.37 -0.09 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.46 -0.03 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.63 -0.03 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.87 -0.06 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.24 -0.08 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.68 -0.08 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.21 -0.07 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.75 -0.08 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.34 -0.08 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.04 -0.07 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.73 -0.07 29 0 0 0
TOTAL CALL 725 94,258 +262
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.05 30 0 45 0
25SEP26 71.00 P 0.00 0.00 0.00 0.30 -0.09 29 0 76 0
25SEP26 72.00 P 0.00 0.00 0.00 0.71 -0.09 28 0 80 0
25SEP26 73.00 P 0.00 0.00 0.00 1.38 -0.04 28 0 98 0
25SEP26 74.00 P 0.00 0.00 0.00 2.25 +0.05 29 0 195 0
25SEP26 75.00 P 0.00 0.00 0.00 3.21 +0.08 30 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 4.20 +0.10 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 5.20 +0.10 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 6.20 +0.10 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 7.20 +0.10 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 9.20 +0.10 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 10.20 +0.10 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 11.20 +0.10 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 12.20 +0.10 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 13.20 +0.10 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 14.20 +0.10 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 15.20 +0.10 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 16.20 +0.10 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 17.20 +0.10 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 18.20 +0.10 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 19.20 +0.10 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 20.20 +0.10 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 21.20 +0.10 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 22.20 +0.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 622 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,078 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 795 0
29SEP26 70.00 P 0.31 0.31 0.31 0.30 -0.05 26 30 6,163 -13
29SEP26 72.50 P 1.08 1.08 1.06 1.30 -0.05 25 46 2,035 +11
29SEP26 75.00 P 0.00 0.00 0.00 3.29 +0.05 26 0 1,225 0
29SEP26 77.50 P 0.00 0.00 0.00 5.70 +0.10 0 0 1,117 0
29SEP26 80.00 P 7.80 7.80 7.80 8.20 +0.10 0 2 2,377 -3,005
29SEP26 82.50 P 0.00 0.00 0.00 10.70 +0.10 0 0 788 0
29SEP26 85.00 P 0.00 0.00 0.00 13.20 +0.10 0 0 130 -12
29SEP26 87.50 P 0.00 0.00 0.00 15.70 +0.10 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 18.20 +0.10 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.70 +0.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.20 +0.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.70 +0.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.20 +0.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.70 +0.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.20 +0.10 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.70 +0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.20 +0.10 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.70 +0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.20 +0.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.70 +0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.20 +0.10 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 78 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 58 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
02OCT26 70.00 P 0.42 0.42 0.42 0.46 -0.05 26 2 150 -2
02OCT26 71.00 P 0.75 0.75 0.75 0.80 -0.04 26 30 180 +30
02OCT26 72.00 P 1.08 1.08 1.08 1.23 -0.05 25 22 22 +22
02OCT26 73.00 P 0.00 0.00 0.00 1.81 -0.04 25 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 2.49 -0.02 23 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 3.38 +0.03 25 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 4.28 +0.06 26 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 5.22 +0.07 25 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 6.20 +0.09 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 7.20 +0.10 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 9.20 +0.10 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 10.20 +0.10 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 11.20 +0.10 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 12.20 +0.10 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 13.20 +0.10 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 14.20 +0.10 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 15.20 +0.10 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 16.20 +0.10 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 17.20 +0.10 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 18.20 +0.10 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 19.20 +0.10 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 20.20 +0.10 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 26 0 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 302 0
29OCT26 65.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 322 0
29OCT26 67.50 P 0.00 0.00 0.00 0.73 -0.02 26 0 2,597 0
29OCT26 70.00 P 1.50 1.50 1.35 1.52 +0.02 26 15 2,232 +9
29OCT26 72.50 P 2.63 2.63 2.63 2.67 +0.04 26 2 1,526 +2
29OCT26 75.00 P 4.18 4.18 4.18 4.24 +0.06 26 2 1,058 0
29OCT26 77.50 P 0.00 0.00 0.00 6.15 +0.04 26 0 823 0
29OCT26 80.00 P 0.00 0.00 0.00 8.35 +0.07 26 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.72 +0.08 25 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 13.20 +0.10 0 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 15.70 +0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.20 +0.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.70 +0.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.20 +0.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.70 +0.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.20 +0.10 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.70 +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 0.07 -0.01 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 165 0
27NOV26 65.00 P 0.91 0.91 0.91 0.81 -0.01 27 2 303 +2
27NOV26 67.50 P 1.42 1.43 1.42 1.45 0.00 27 10 658 +10
27NOV26 70.00 P 2.22 2.37 2.22 2.36 +0.04 27 82 395 +55
27NOV26 72.50 P 0.00 0.00 0.00 3.49 +0.03 27 0 767 0
27NOV26 75.00 P 0.00 0.00 0.00 5.02 +0.09 27 0 443 0
27NOV26 77.50 P 0.00 0.00 0.00 6.78 +0.04 27 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 8.78 +0.05 27 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 10.96 +0.07 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.29 -0.01 27 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.71 -0.03 27 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 18.20 +0.10 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.70 +0.10 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.20 +0.10 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.70 +0.10 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.20 +0.10 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.70 +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 0.24 0.24 0.24 0.09 0.00 27 30 189 +30
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 276 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 166 0
30DEC26 62.50 P 0.84 0.84 0.84 0.73 -0.02 27 30 684 0
30DEC26 65.00 P 0.00 0.00 0.00 1.26 -0.03 27 0 997 0
30DEC26 67.50 P 2.01 2.01 1.99 1.99 -0.03 27 135 597 -135
30DEC26 70.00 P 2.83 2.90 2.83 2.90 -0.02 27 180 1,665 0
30DEC26 72.50 P 0.00 0.00 0.00 4.15 +0.04 27 0 1,083 0
30DEC26 75.00 P 0.00 0.00 0.00 5.64 +0.09 27 0 2,398 0
30DEC26 77.50 P 0.00 0.00 0.00 7.28 +0.01 27 0 1,820 0
30DEC26 80.00 P 0.00 0.00 0.00 9.09 -0.06 26 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 11.25 +0.04 27 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 13.29 -0.18 23 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.80 +0.01 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.21 -0.17 26 0 12 -1
30DEC26 92.50 P 0.00 0.00 0.00 20.70 +0.10 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.20 +0.10 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.70 +0.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.20 +0.10 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.70 +0.10 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.20 +0.10 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.70 +0.10 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.20 +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 0.11 -0.01 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 0.00 28 0 160 0
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 0.48 -0.01 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.79 -0.01 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.22 -0.01 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 0.00 0.00 0.00 2.52 +0.02 28 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.36 +0.03 28 0 259 0
30MAR27 70.00 P 0.00 0.00 0.00 4.31 -0.03 27 0 550 0
30MAR27 72.50 P 0.00 0.00 0.00 5.59 +0.04 27 0 1,093 0
30MAR27 75.00 P 0.00 0.00 0.00 7.01 +0.07 27 0 1,533 0
30MAR27 77.50 P 0.00 0.00 0.00 8.48 -0.16 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.22 0.00 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.29 +0.04 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.99 -0.36 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.10 -0.33 25 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.30 -0.31 24 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.91 -0.03 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.28 -0.08 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.71 -0.06 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.20 +0.10 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.70 +0.10 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.20 +0.10 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.70 +0.10 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 0.00 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.47 -0.01 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.72 -0.01 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 -0.01 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.60 -0.01 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.23 -0.01 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.95 -0.01 28 0 163 0
29JUN27 65.00 P 0.00 0.00 0.00 3.79 +0.02 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.74 +0.01 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.81 -0.06 27 0 131 0
29JUN27 72.50 P 0.00 0.00 0.00 7.09 +0.01 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.49 +0.01 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 10.00 -0.10 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.70 +0.01 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.38 -0.31 26 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.26 -0.32 26 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.22 -0.33 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.25 -0.19 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.30 -0.29 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.50 -0.23 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.23 +0.07 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.51 +0.08 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.86 +0.09 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.87 -0.01 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.27 -0.02 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.77 -0.02 29 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.39 -0.02 29 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 3.11 -0.03 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.95 -0.03 29 0 0 0
29SEP27 65.00 P 4.90 4.90 4.90 4.81 -0.16 29 1 33 -1
29SEP27 67.50 P 0.00 0.00 0.00 6.01 -0.05 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.15 -0.07 29 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 8.44 -0.06 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.84 -0.04 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.37 -0.04 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.95 -0.16 28 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.65 -0.20 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.50 -0.14 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.57 +0.02 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.54 +0.03 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.59 +0.03 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.68 +0.04 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.84 +0.04 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.03 +0.05 29 0 0 0
TOTAL PUT 621 72,828 -2,998
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$ 8.210
29SEP26 4.70 C 0.00 0.00 0.00 3.53 -0.01 224 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.43 -0.01 216 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.33 -0.01 209 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.23 -0.01 202 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.98 -0.01 184 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.73 -0.01 167 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 -0.01 151 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 -0.01 135 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.98 -0.01 120 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.73 -0.01 105 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.01 91 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 +0.01 92 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 -0.03 0 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.03 0 0 619 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 -0.04 0 0 389 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 1,564 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 1,779 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 295 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.54 -0.01 90 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.44 -0.01 87 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.34 -0.01 84 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.24 -0.02 80 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.99 -0.02 73 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.74 -0.02 66 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.49 -0.02 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.24 -0.02 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.00 -0.01 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.75 -0.01 45 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.50 +0.01 38 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.26 +0.02 36 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.99 -0.03 22 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.75 -0.03 20 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.53 -0.03 20 0 511 0
29OCT26 8.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 662 0
29OCT26 8.25 C 0.00 0.00 0.00 0.20 -0.02 20 0 919 0
29OCT26 8.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 1,015 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 0.00 21 0 452 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 0.00 22 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 11.00 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 3.25 -0.01 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.00 -0.01 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.75 -0.01 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.50 -0.01 41 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.26 0.00 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.01 -0.01 36 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.76 -0.01 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.52 -0.01 30 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.28 -0.01 27 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.02 -0.03 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.80 -0.03 21 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.60 -0.02 20 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.42 -0.02 20 0 120 0
27NOV26 8.25 C 0.28 0.28 0.27 0.29 -0.02 20 293 380 +265
27NOV26 8.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 0.00 21 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 0.00 21 0 325 0
27NOV26 9.25 C 0.04 0.04 0.04 0.04 -0.01 21 54 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 23 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 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 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.56 +0.01 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.46 +0.01 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.36 +0.01 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.26 0.00 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.01 0.00 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.77 +0.01 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 +0.01 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.27 +0.01 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 0.00 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 +0.01 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 +0.01 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.30 +0.01 26 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 -0.03 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 -0.03 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.02 18 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.01 20 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.02 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.01 20 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.01 20 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR27 4.70 C 0.00 0.00 0.00 3.56 +0.01 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.46 +0.01 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.36 +0.01 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.26 0.00 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.02 +0.01 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 +0.01 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 +0.01 34 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 +0.02 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.03 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 +0.01 27 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.55 +0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.33 +0.02 24 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.07 -0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.87 -0.03 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.69 -0.03 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 -0.02 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.02 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 20 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 0.00 20 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.56 +0.01 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.46 +0.01 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.36 +0.01 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.26 0.00 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.02 +0.01 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.77 +0.01 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.52 +0.01 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.28 +0.01 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.05 +0.02 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.82 +0.02 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.58 0.00 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.36 -0.02 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.12 -0.02 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.94 -0.02 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.78 -0.02 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 -0.01 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.35 0.00 20 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 0.00 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.21 -0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 0.00 20 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.06 0.00 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 3.02 +0.01 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.77 +0.01 28 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.53 +0.02 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.29 +0.02 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.06 +0.02 23 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.84 +0.02 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.62 +0.01 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.42 +0.01 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.23 +0.01 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.06 -0.01 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.90 -0.01 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.53 -0.01 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
TOTAL CALL 347 19,675 +265
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 198 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 185 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 153 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 139 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 124 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1,670 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 0.01 0.01 0.02 0.00 21 48 588 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 0.00 19 0 171 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 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 69 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 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 28 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 0.05 -0.01 20 0 776 0
29OCT26 8.00 P 0.12 0.12 0.11 0.12 0.00 21 14 566 +14
29OCT26 8.25 P 0.00 0.00 0.00 0.23 +0.01 21 0 156 0
29OCT26 8.50 P 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.80 +0.03 21 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.79 -0.01 0 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 0.06 +0.01 22 0 432 0
27NOV26 7.75 P 0.00 0.00 0.00 0.11 +0.01 21 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 124 0
27NOV26 8.25 P 0.31 0.32 0.31 0.31 +0.02 22 293 473 +253
27NOV26 8.50 P 0.00 0.00 0.00 0.46 +0.02 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.83 +0.03 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.05 +0.03 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.30 0.00 24 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.79 -0.01 0 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 32 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 25 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 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.01 20 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 0.00 19 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 +0.01 19 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 +0.01 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 +0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 +0.01 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 -0.01 0 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 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.01 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 0.00 19 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.05 +0.02 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.24 -0.01 18 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 -0.02 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.69 -0.01 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.92 -0.02 14 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 -0.01 0 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 0.02 +0.01 20 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 0.06 +0.01 20 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 +0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 0.00 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.45 0.00 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 0.00 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.75 +0.02 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 +0.03 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.10 +0.02 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 -0.02 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.48 -0.02 17 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.71 -0.01 18 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.94 -0.01 17 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.90 -0.01 0 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 0.00 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 0.00 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.33 0.00 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.43 0.00 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.68 +0.01 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.82 0.00 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 +0.01 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.15 -0.02 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 -0.01 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.54 -0.02 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.75 -0.02 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.97 -0.02 19 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.43 -0.01 18 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
TOTAL PUT 355 14,845 +267
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$ 19.230
29SEP26 8.50 C 0.00 0.00 0.00 10.86 -0.26 384 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.54 -0.34 320 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.28 -0.35 300 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.04 -0.33 300 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.78 -0.35 280 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.53 -0.35 271 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.29 -0.34 271 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.73 -0.40 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.23 -0.40 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.74 -0.39 154 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.24 -0.39 141 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.74 -0.39 129 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.24 -0.39 117 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.74 -0.39 106 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.24 -0.39 95 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.84 -0.28 150 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.24 -0.39 75 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.73 -0.40 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.24 -0.39 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.74 -0.39 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.24 -0.39 38 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 -0.39 29 0 446 0
29SEP26 18.00 C 0.00 0.00 0.00 1.24 -0.39 20 0 521 0
29SEP26 18.50 C 0.00 0.00 0.00 0.77 -0.37 24 0 2,463 0
29SEP26 19.00 C 0.35 0.40 0.28 0.36 -0.34 22 2,800 4,625 +2,700
29SEP26 19.50 C 0.16 0.17 0.16 0.14 -0.22 25 300 3,030 +300
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.10 26 0 1,280 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.28 -0.37 111 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 10.04 -0.36 112 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.78 -0.37 102 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.53 -0.44 99 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.29 -0.43 100 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.76 -0.46 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.26 -0.46 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.76 -0.45 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.27 -0.39 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.77 -0.39 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.27 -0.46 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.75 -0.48 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.26 -0.40 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.84 -0.40 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.27 -0.48 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.81 -0.45 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.28 -0.48 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.82 -0.32 31 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.33 -0.32 27 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.85 -0.35 24 0 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.43 -0.31 24 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 1.06 -0.25 24 0 167 0
29OCT26 19.00 C 0.55 0.62 0.55 0.72 -0.22 23 1,200 1,170 +1,070
29OCT26 19.50 C 0.40 0.46 0.40 0.48 -0.17 23 916 1,101 +901
29OCT26 20.00 C 0.00 0.00 0.00 0.33 -0.09 25 0 3,320 0
29OCT26 21.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 1,240 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.79 -0.45 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.28 -0.51 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.80 -0.49 38 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.30 -0.50 28 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.84 -0.46 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.30 -0.40 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.84 -0.48 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.27 -0.51 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.81 -0.52 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.28 -0.52 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.88 -0.43 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.44 -0.29 26 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 2.02 -0.32 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.64 -0.29 25 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 1.27 -0.25 24 0 75 0
27NOV26 19.00 C 0.88 0.88 0.88 0.98 -0.24 25 15 60 +15
27NOV26 19.50 C 0.74 0.74 0.74 0.79 -0.16 26 15 21 -3
27NOV26 20.00 C 0.54 0.54 0.54 0.59 -0.13 26 56 223 +41
27NOV26 21.00 C 0.35 0.35 0.35 0.30 -0.07 26 60 60 +15
27NOV26 22.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 10.28 -0.48 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 10.04 -0.47 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.81 -0.46 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.55 -0.47 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.29 -0.52 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.76 -0.49 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.26 -0.53 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.79 -0.50 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.28 -0.53 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.80 -0.49 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.30 -0.53 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.84 -0.47 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.38 -0.46 34 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.84 -0.55 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.34 -0.55 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.81 -0.54 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.47 -0.38 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.99 -0.32 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.57 -0.33 25 0 234 0
30DEC26 17.50 C 2.33 2.33 2.33 2.18 -0.30 25 1 112 +1
30DEC26 18.00 C 0.00 0.00 0.00 1.82 -0.28 25 0 144 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.29 24 0 90 0
30DEC26 19.00 C 1.04 1.04 1.04 1.24 -0.19 26 15 65 0
30DEC26 19.50 C 0.89 0.89 0.89 0.97 -0.19 25 15 140 +15
30DEC26 20.00 C 0.72 0.77 0.72 0.78 -0.16 26 145 160 +110
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.10 26 0 15 0
30DEC26 22.00 C 0.40 0.40 0.40 0.25 -0.07 25 15 15 -15
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 10.28 -0.53 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.04 -0.50 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.81 -0.46 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.67 -0.35 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.31 -0.50 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.85 -0.41 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.33 -0.50 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.87 -0.54 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.47 -0.34 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.86 -0.43 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.39 -0.44 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.89 -0.42 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.44 -0.40 25 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.91 -0.48 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.44 -0.54 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.98 -0.45 20 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.54 -0.44 21 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.23 -0.31 26 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.85 -0.27 26 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.48 -0.26 26 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 2.16 -0.22 26 0 60 0
30MAR27 18.50 C 0.00 0.00 0.00 1.92 -0.13 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.57 -0.19 25 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.35 -0.14 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.17 -0.08 26 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 -0.08 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 -0.05 26 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
30MAR27 26.00 C 0.27 0.27 0.27 0.10 0.00 26 15 30 +15
30MAR27 27.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.35 -0.46 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.14 -0.40 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.85 -0.42 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.67 -0.35 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.40 -0.41 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.92 -0.34 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.37 -0.46 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.88 -0.53 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.47 -0.34 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.96 -0.33 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.42 -0.41 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.99 -0.33 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.44 -0.41 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.94 -0.54 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.47 -0.51 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.08 -0.36 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.66 -0.38 23 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.33 -0.28 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.98 -0.24 25 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.64 -0.33 25 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.33 -0.32 25 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 2.05 -0.30 24 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.79 -0.29 24 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.59 -0.24 25 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 1.40 -0.20 25 0 223 0
29JUN27 21.00 C 0.00 0.00 0.00 1.04 -0.17 25 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.77 -0.17 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.55 -0.14 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 -0.11 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 -0.09 25 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.99 -0.48 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.50 -0.49 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.05 -0.43 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.64 -0.35 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.23 -0.33 24 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.85 -0.33 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.51 -0.30 24 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.28 -0.17 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.98 -0.15 26 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.70 -0.16 26 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.44 -0.15 26 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 2.19 -0.13 26 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 1.97 -0.11 26 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 1.76 -0.09 26 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 1.44 -0.07 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.14 -0.04 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.54 0.00 26 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
TOTAL CALL 5,568 25,493 +5,165
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 198 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 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 68 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 385 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 923 0
29SEP26 18.00 P 0.07 0.07 0.07 0.01 0.00 29 150 2,750 -125
29SEP26 18.50 P 0.14 0.14 0.14 0.03 +0.01 24 14 3,282 0
29SEP26 19.00 P 0.45 0.50 0.15 0.14 +0.07 24 1,815 3,732 -180
29SEP26 19.50 P 0.70 0.81 0.40 0.41 +0.20 26 5,149 2,017 -1,078
29SEP26 20.00 P 1.00 1.09 0.94 0.79 +0.29 23 1,210 71 -1,129
29SEP26 21.00 P 0.00 0.00 0.00 1.77 +0.39 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 2.77 +0.39 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.88 +0.45 104 0 0 -15
29SEP26 24.00 P 0.00 0.00 0.00 4.90 +0.44 126 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.89 +0.46 140 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.78 +0.38 108 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.78 +0.33 119 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.78 +0.35 130 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.90 +0.44 200 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.04 24 0 550 0
29OCT26 18.00 P 0.25 0.25 0.25 0.14 +0.07 24 15 400 0
29OCT26 18.50 P 0.37 0.40 0.30 0.27 +0.13 24 173 1,958 +153
29OCT26 19.00 P 0.51 0.51 0.51 0.45 +0.18 24 200 2,610 +200
29OCT26 19.50 P 0.00 0.00 0.00 0.74 +0.29 25 0 1,700 0
29OCT26 20.00 P 0.00 0.00 0.00 1.04 +0.30 24 0 900 0
29OCT26 21.00 P 0.00 0.00 0.00 1.84 +0.37 25 0 90 0
29OCT26 22.00 P 3.09 3.09 3.09 2.86 +0.40 35 41 53 0
29OCT26 23.00 P 0.00 0.00 0.00 3.88 +0.45 45 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 4.90 +0.44 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.89 +0.46 60 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.78 +0.38 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.79 +0.34 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.81 +0.38 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.90 +0.44 86 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 +0.03 26 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 +0.06 26 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.20 +0.08 25 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.31 +0.11 25 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 0.47 +0.15 25 0 78 0
27NOV26 19.00 P 0.00 0.00 0.00 0.67 +0.18 25 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.97 +0.27 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.23 +0.25 25 0 30 0
27NOV26 21.00 P 2.27 2.27 2.27 1.97 +0.27 26 3 33 +3
27NOV26 22.00 P 0.00 0.00 0.00 2.86 +0.39 27 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 3.89 +0.44 36 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.91 +0.45 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.89 +0.46 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.78 +0.38 40 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.79 +0.34 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.81 +0.38 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.90 +0.44 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.04 25 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.06 25 0 0 0
30DEC26 17.50 P 0.32 0.32 0.32 0.30 +0.08 25 10 10 +10
30DEC26 18.00 P 0.00 0.00 0.00 0.44 +0.12 25 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 +0.15 25 0 15 0
30DEC26 19.00 P 1.00 1.00 1.00 0.81 +0.17 24 15 90 +15
30DEC26 19.50 P 0.00 0.00 0.00 1.11 +0.25 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.43 +0.30 26 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.08 +0.24 25 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.98 +0.42 28 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.92 +0.38 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.91 +0.45 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.89 +0.46 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.90 +0.50 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.90 +0.45 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.90 +0.47 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.90 +0.44 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.05 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.07 25 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.09 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.11 25 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 +0.13 25 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 +0.15 25 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.86 +0.19 25 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 +0.19 25 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 +0.26 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.61 +0.30 25 0 15 0
30MAR27 20.00 P 2.03 2.03 2.03 1.92 +0.34 26 15 45 +15
30MAR27 21.00 P 0.00 0.00 0.00 2.59 +0.32 26 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.45 +0.38 28 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.29 +0.38 29 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 +0.40 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.12 +0.43 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.05 +0.43 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.98 +0.43 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.93 +0.43 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.90 +0.44 36 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 25 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 +0.03 24 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 +0.04 24 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 0.52 +0.04 24 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 0.67 +0.05 24 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 0.84 +0.07 24 0 45 0
29JUN27 18.00 P 0.00 0.00 0.00 1.03 +0.08 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.25 +0.07 24 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.52 +0.15 24 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 1.81 +0.14 25 0 30 0
29JUN27 20.00 P 0.00 0.00 0.00 2.04 +0.10 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.76 +0.20 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 3.59 +0.35 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.42 +0.37 27 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 5.29 +0.38 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.19 +0.40 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.11 +0.41 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.04 +0.42 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.96 +0.41 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.90 +0.41 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.22 +0.06 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 +0.08 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.38 +0.10 26 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.49 +0.10 26 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.61 +0.12 26 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.76 +0.17 26 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.92 +0.19 26 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.10 +0.21 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.30 +0.22 25 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.53 +0.25 25 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 1.78 +0.27 25 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 2.06 +0.28 25 0 15 0
29SEP27 20.00 P 0.00 0.00 0.00 2.39 +0.32 26 0 15 0
29SEP27 21.00 P 0.00 0.00 0.00 2.99 +0.27 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.82 +0.35 27 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.63 +0.38 28 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.47 +0.39 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.33 +0.39 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.23 +0.41 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.13 +0.43 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.07 +0.44 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.00 +0.46 31 0 0 0
TOTAL PUT 8,810 33,153 -2,131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 88.550
25SEP26 67.00 C 0.00 0.00 0.00 21.56 -0.96 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 20.56 -0.96 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 19.56 -0.96 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 18.56 -0.96 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 17.56 -0.96 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 16.56 -0.96 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 15.56 -0.96 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 14.56 -0.96 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 13.56 -0.96 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 12.56 -0.96 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 11.56 -0.96 0 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 10.56 -0.96 0 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 9.56 -0.96 0 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 8.56 -0.96 0 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 7.57 -0.96 48 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 6.57 -0.97 42 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 5.59 -0.98 44 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 4.62 -1.00 43 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 3.70 -1.01 43 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 2.85 -0.94 44 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 2.15 -1.00 46 0 30 0
25SEP26 88.00 C 2.00 2.00 2.00 1.49 -0.94 45 2 47 +2
25SEP26 89.00 C 0.00 0.00 0.00 0.98 -0.83 45 0 77 0
25SEP26 90.00 C 1.03 1.07 0.76 0.60 -0.71 44 66 220 +28
25SEP26 91.00 C 0.71 0.74 0.71 0.34 -0.56 44 45 215 +30
25SEP26 92.00 C 0.42 0.42 0.28 0.18 -0.42 44 63 250 -15
25SEP26 93.00 C 0.00 0.00 0.00 0.09 -0.29 44 0 221 0
25SEP26 94.00 C 0.19 0.19 0.19 0.04 -0.20 44 10 222 0
25SEP26 95.00 C 0.14 0.14 0.14 0.02 -0.12 45 10 159 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.07 46 0 120 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 190 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 148 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 57 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
25SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 75 0 65 0
25SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 53.57 -0.95 224 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 52.57 -0.95 214 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 51.57 -0.95 204 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 50.57 -0.95 193 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 49.57 -0.95 180 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.57 -0.95 159 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.57 -0.95 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.57 -0.95 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.57 -0.95 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.57 -0.96 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.57 -0.96 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.57 -0.96 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.57 -0.96 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.57 -0.96 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.57 -0.96 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.57 -0.96 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.08 -0.95 134 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.58 -0.95 119 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.08 -0.95 103 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.58 -0.95 82 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.08 -0.96 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.58 -0.96 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.08 -0.96 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.58 -0.96 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.09 -0.95 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.59 -0.96 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.09 -0.97 35 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 8.62 -0.98 38 0 347 0
29SEP26 82.50 C 0.00 0.00 0.00 6.24 -1.00 39 0 182 0
29SEP26 85.00 C 4.46 4.46 4.46 4.21 -0.96 42 15 1,631 0
29SEP26 87.50 C 2.81 2.81 2.81 2.43 -0.86 40 81 6,303 0
29SEP26 90.00 C 1.59 1.59 1.23 1.20 -0.77 39 174 2,418 0
29SEP26 92.50 C 0.72 0.76 0.57 0.50 -0.53 39 2,632 9,225 -1,247
29SEP26 95.00 C 0.40 0.40 0.37 0.18 -0.30 39 66 7,622 +38
29SEP26 97.50 C 0.20 0.21 0.13 0.05 -0.15 39 362 11,059 +200
29SEP26 100.00 C 0.11 0.11 0.11 0.02 -0.05 41 126 4,650 +126
29SEP26 102.50 C 0.04 0.04 0.04 0.01 -0.02 44 260 16,373 -30
29SEP26 105.00 C 0.05 0.05 0.05 0.01 0.00 51 40 6,715 +40
29SEP26 107.50 C 0.04 0.04 0.04 0.01 0.00 57 100 15,762 +100
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,723 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4,093 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 6,603 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 119 0 4,064 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 136 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 143 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 151 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 155 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 158 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 165 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 169 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 172 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 179 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 182 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 188 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 194 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 197 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 200 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 203 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 211 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 217 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 222 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 227 0 777 0
02OCT26 67.00 C 0.00 0.00 0.00 21.60 -0.96 47 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 20.60 -0.96 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 19.60 -0.96 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 18.60 -0.96 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 17.60 -0.96 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 16.60 -0.96 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 15.61 -0.95 45 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 14.61 -0.96 41 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 13.61 -0.96 38 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 12.62 -0.96 40 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 11.63 -0.96 39 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 10.65 -0.97 40 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 9.68 -0.97 40 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 8.72 -0.98 39 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 7.79 -0.97 39 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 6.88 -0.98 39 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 6.01 -0.98 39 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 5.19 -0.96 39 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 4.56 -0.81 42 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 3.83 -0.89 41 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 3.17 -0.85 41 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 2.59 -0.83 41 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 2.08 -0.77 40 0 0 0
02OCT26 90.00 C 1.95 1.95 1.61 1.64 -0.72 40 49 55 +30
02OCT26 91.00 C 0.00 0.00 0.00 1.28 -0.64 40 0 0 0
02OCT26 92.00 C 1.18 1.18 1.09 0.97 -0.57 40 22 70 +22
02OCT26 93.00 C 1.02 1.02 0.93 0.73 -0.49 40 48 128 +48
02OCT26 94.00 C 0.00 0.00 0.00 0.54 -0.41 40 0 125 0
02OCT26 95.00 C 0.64 0.64 0.59 0.39 -0.35 40 60 254 +60
02OCT26 96.00 C 0.00 0.00 0.00 0.28 -0.28 40 0 67 0
02OCT26 97.00 C 0.00 0.00 0.00 0.19 -0.23 39 0 116 0
02OCT26 98.00 C 0.00 0.00 0.00 0.13 -0.18 39 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.09 -0.14 39 0 4 0
02OCT26 100.00 C 0.00 0.00 0.00 0.06 -0.11 39 0 40 0
02OCT26 101.00 C 0.00 0.00 0.00 0.04 -0.08 39 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 0.03 -0.06 40 0 15 0
02OCT26 103.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 15 0
02OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
02OCT26 107.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 53.65 -0.96 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 52.66 -0.95 89 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 51.66 -0.95 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 50.66 -0.96 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 49.67 -0.95 84 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 48.67 -0.95 73 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 47.67 -0.96 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 46.67 -0.96 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 45.68 -0.95 71 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 44.68 -0.95 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 43.68 -0.96 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 42.69 -0.95 66 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 41.69 -0.95 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 40.69 -0.96 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 39.70 -0.95 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 38.70 -0.95 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.21 -0.95 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.71 -0.96 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.22 -0.96 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.73 -0.96 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.24 -0.96 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.11 -0.49 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.74 -0.42 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.20 -0.61 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.87 -0.49 50 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.20 -0.94 40 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.02 -0.92 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.21 -0.68 42 0 52 0
29OCT26 82.50 C 0.00 0.00 0.00 8.31 -0.80 41 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 6.69 -0.74 41 0 3,243 0
29OCT26 87.50 C 5.15 5.15 5.15 5.26 -0.63 41 3 460 +3
29OCT26 90.00 C 4.20 4.20 3.93 4.03 -0.57 41 43 3,878 -5
29OCT26 92.50 C 0.00 0.00 0.00 3.03 -0.57 40 0 7,933 0
29OCT26 95.00 C 2.61 2.61 2.30 2.23 -0.48 40 21 1,668 +15
29OCT26 97.50 C 1.85 1.85 1.78 1.61 -0.40 40 15 11,694 +10
29OCT26 100.00 C 1.45 1.45 1.29 1.13 -0.33 40 6 691 0
29OCT26 102.50 C 1.09 1.09 0.99 0.79 -0.25 40 284 3,471 +14
29OCT26 105.00 C 0.87 0.87 0.78 0.54 -0.19 40 53 2,763 0
29OCT26 107.50 C 0.65 0.65 0.58 0.36 -0.15 40 63 4,146 +38
29OCT26 110.00 C 0.48 0.50 0.48 0.24 -0.10 40 27 877 0
29OCT26 112.50 C 0.38 0.38 0.38 0.15 -0.08 40 1 652 0
29OCT26 115.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 1,186 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 541 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 698 0
29OCT26 130.00 C 0.08 0.08 0.08 0.01 0.00 42 170 984 +156
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,225 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 53.74 -0.95 67 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 52.74 -0.96 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 51.75 -0.95 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 50.75 -0.96 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 49.76 -0.95 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 48.76 -0.96 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 47.77 -0.95 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 46.78 -0.95 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 45.78 -0.95 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 44.79 -0.95 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 43.79 -0.96 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 42.80 -0.95 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 41.80 -0.96 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 40.81 -0.95 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 39.82 -0.95 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 38.82 -0.96 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 36.34 -0.95 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 33.86 -0.96 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 31.40 -0.95 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.34 -0.57 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 26.93 -0.56 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.59 -0.52 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.23 -0.55 51 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.97 -0.48 49 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 17.79 -0.49 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.41 -0.79 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.50 -0.85 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 11.87 -0.76 45 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 10.20 -0.72 44 0 590 0
27NOV26 85.00 C 0.00 0.00 0.00 8.74 -0.70 44 0 2,325 0
27NOV26 87.50 C 7.45 7.45 7.45 7.42 -0.61 44 55 2,984 -55
27NOV26 90.00 C 6.52 6.52 6.52 6.27 -0.55 45 10 2,079 -10
27NOV26 92.50 C 5.54 5.54 5.54 5.27 -0.50 45 30 2,070 0
27NOV26 95.00 C 0.00 0.00 0.00 4.35 -0.49 44 0 290 0
27NOV26 97.50 C 0.00 0.00 0.00 3.57 -0.47 44 0 1,532 0
27NOV26 100.00 C 3.17 3.17 3.12 2.91 -0.41 44 20 1,976 +16
27NOV26 102.50 C 2.65 2.65 2.65 2.36 -0.36 44 8 1,545 0
27NOV26 105.00 C 2.10 2.20 2.10 1.90 -0.31 44 255 2,073 +107
27NOV26 107.50 C 1.86 1.86 1.86 1.52 -0.26 44 150 443 -55
27NOV26 110.00 C 1.53 1.53 1.53 1.20 -0.23 44 4 4,276 +4
27NOV26 112.50 C 1.32 1.32 1.32 0.95 -0.19 44 150 782 +150
27NOV26 115.00 C 1.11 1.11 1.11 0.75 -0.16 44 150 377 +119
27NOV26 117.50 C 0.90 0.94 0.90 0.58 -0.14 44 180 387 -150
27NOV26 120.00 C 0.80 0.80 0.80 0.45 -0.11 44 150 525 -35
27NOV26 122.50 C 0.69 0.69 0.69 0.35 -0.09 44 150 485 +150
27NOV26 125.00 C 0.59 0.59 0.59 0.27 -0.08 44 150 560 +131
27NOV26 127.50 C 0.00 0.00 0.00 0.21 -0.06 44 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.16 -0.05 44 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 53.83 -0.96 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 52.84 -0.95 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 51.85 -0.95 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 50.86 -0.95 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.87 -0.95 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 48.87 -0.96 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 47.88 -0.96 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 46.89 -0.95 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 45.90 -0.95 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 44.91 -0.95 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 43.92 -0.95 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.93 -0.95 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.94 -0.95 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.95 -0.96 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.96 -0.96 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.98 -0.95 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.52 -0.96 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.08 -0.96 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.67 -0.95 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.34 -0.90 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.96 -0.95 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.69 -0.94 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 22.50 -0.93 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.62 -0.68 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.58 -0.78 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.61 -0.50 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 14.68 -0.95 43 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 13.02 -0.84 43 0 760 0
30DEC26 82.50 C 0.00 0.00 0.00 11.48 -0.79 43 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 9.98 -0.67 43 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 8.70 -0.65 43 0 1,256 0
30DEC26 90.00 C 0.00 0.00 0.00 7.61 -0.60 43 0 3,440 0
30DEC26 92.50 C 6.58 6.59 6.58 6.60 -0.53 43 79 2,267 +79
30DEC26 95.00 C 0.00 0.00 0.00 5.73 -0.48 43 0 9,735 0
30DEC26 97.50 C 5.12 5.12 5.12 5.00 -0.43 44 1 954 0
30DEC26 100.00 C 4.45 4.45 4.45 4.29 -0.43 44 1 1,590 0
30DEC26 102.50 C 3.77 3.77 3.77 3.65 -0.38 44 15 865 -10
30DEC26 105.00 C 0.00 0.00 0.00 3.09 -0.40 44 0 766 0
30DEC26 107.50 C 0.00 0.00 0.00 2.61 -0.36 44 0 2,012 0
30DEC26 110.00 C 2.50 2.50 2.50 2.19 -0.32 44 10 17,344 0
30DEC26 112.50 C 0.00 0.00 0.00 1.84 -0.28 44 0 1,799 0
30DEC26 115.00 C 0.00 0.00 0.00 1.54 -0.25 44 0 5,326 0
30DEC26 117.50 C 0.00 0.00 0.00 1.28 -0.22 43 0 6,486 0
30DEC26 120.00 C 0.00 0.00 0.00 1.06 -0.16 43 0 2,527 0
30DEC26 122.50 C 0.00 0.00 0.00 0.88 -0.14 43 0 1,030 0
30DEC26 125.00 C 0.00 0.00 0.00 0.73 -0.12 43 0 4,983 0
30DEC26 127.50 C 0.00 0.00 0.00 0.60 -0.11 43 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.50 -0.09 43 0 3,996 0
30DEC26 132.50 C 0.00 0.00 0.00 0.41 -0.08 43 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.32 -0.08 43 0 4,563 0
30DEC26 137.50 C 0.00 0.00 0.00 0.27 -0.06 43 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.18 -0.05 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 47 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 808 0
30MAR27 35.00 C 0.00 0.00 0.00 54.10 -0.95 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 53.11 -0.96 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 52.13 -0.96 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 51.15 -0.95 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 50.17 -0.96 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 49.19 -0.96 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 48.22 -0.95 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 47.24 -0.96 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.27 -0.95 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.30 -0.95 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.33 -0.95 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.37 -0.95 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.41 -0.95 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.45 -0.95 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.50 -0.95 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.55 -0.95 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.21 -0.95 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.92 -0.94 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.67 -0.94 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.49 -0.93 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 28.37 -0.92 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.33 -0.91 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.37 -0.90 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.50 -0.88 43 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 20.77 -0.81 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.05 -0.82 43 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 17.44 -0.81 43 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 16.01 -0.72 43 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 14.59 -0.73 43 0 150 0
30MAR27 85.00 C 13.62 13.63 13.14 13.13 -0.64 42 76 322 +76
30MAR27 87.50 C 12.30 12.30 12.30 11.96 -0.61 43 15 744 +15
30MAR27 90.00 C 0.00 0.00 0.00 10.88 -0.58 43 2,000 2,694 +2,000
30MAR27 92.50 C 0.00 0.00 0.00 10.02 -0.42 43 0 184 0
30MAR27 95.00 C 0.00 0.00 0.00 9.11 -0.41 44 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 8.21 -0.47 43 0 73 0
30MAR27 100.00 C 0.00 0.00 0.00 7.47 -0.45 44 0 4,483 0
30MAR27 102.50 C 0.00 0.00 0.00 6.72 -0.53 44 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 6.04 -0.50 44 0 5,201 0
30MAR27 107.50 C 0.00 0.00 0.00 5.42 -0.47 43 0 386 0
30MAR27 110.00 C 0.00 0.00 0.00 4.86 -0.43 43 0 6,311 0
30MAR27 112.50 C 0.00 0.00 0.00 4.35 -0.41 43 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 3.89 -0.38 43 0 6,901 0
30MAR27 117.50 C 0.00 0.00 0.00 3.48 -0.35 43 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 3.10 -0.33 43 0 2,766 0
30MAR27 122.50 C 0.00 0.00 0.00 2.77 -0.21 43 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.47 -0.20 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.20 -0.18 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.96 -0.23 43 0 249 0
30MAR27 132.50 C 0.00 0.00 0.00 1.74 -0.16 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.55 -0.15 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.37 -0.14 43 0 412 0
30MAR27 140.00 C 1.77 1.77 1.77 1.19 -0.16 43 8 342 +8
30MAR27 142.50 C 0.00 0.00 0.00 1.08 -0.16 43 0 219 0
30MAR27 145.00 C 1.49 1.49 1.49 0.93 -0.14 43 45 155 -23
30MAR27 147.50 C 0.00 0.00 0.00 0.85 -0.10 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.74 -0.11 43 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.65 -0.11 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.58 -0.09 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.51 -0.09 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.45 -0.08 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.40 -0.07 43 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.36 -0.06 43 0 261 0
30MAR27 167.50 C 0.00 0.00 0.00 0.32 -0.05 43 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.28 -0.05 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.25 -0.05 43 0 255 0
30MAR27 175.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.20 -0.03 43 0 398 0
30MAR27 180.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 54.39 -0.95 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 53.43 -0.95 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 52.46 -0.96 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 51.50 -0.96 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 50.54 -0.96 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 49.59 -0.95 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 48.64 -0.95 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 47.69 -0.96 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 46.75 -0.95 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 45.81 -0.96 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 44.88 -0.96 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 43.96 -0.95 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.04 -0.95 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 42.13 -0.95 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.22 -0.95 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.32 -0.95 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.12 -0.94 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 35.97 -0.94 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 33.88 -0.93 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.85 -0.93 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.90 -0.92 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.03 -0.90 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.23 -0.89 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.51 -0.88 43 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 22.88 -0.86 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.32 -0.85 43 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 19.85 -0.82 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.46 -0.80 43 0 193 0
29JUN27 82.50 C 0.00 0.00 0.00 17.14 -0.78 43 0 75 0
29JUN27 85.00 C 0.00 0.00 0.00 15.88 -0.57 43 0 226 0
29JUN27 87.50 C 15.15 15.15 15.15 14.75 -0.55 43 15 200 +15
29JUN27 90.00 C 0.00 0.00 0.00 13.79 -0.53 44 0 80 0
29JUN27 92.50 C 0.00 0.00 0.00 12.81 -0.50 44 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 11.90 -0.49 44 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 11.06 -0.47 44 0 880 0
29JUN27 100.00 C 0.00 0.00 0.00 10.26 -0.40 44 0 591 0
29JUN27 102.50 C 0.00 0.00 0.00 9.47 -0.46 44 0 145 0
29JUN27 105.00 C 0.00 0.00 0.00 8.73 -0.55 44 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 8.05 -0.55 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 7.42 -0.52 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 6.83 -0.50 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 6.29 -0.47 44 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 5.79 -0.45 44 0 249 0
29JUN27 120.00 C 0.00 0.00 0.00 5.17 -0.42 43 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 4.75 -0.40 43 0 114 0
29JUN27 125.00 C 0.00 0.00 0.00 4.37 -0.37 43 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 4.02 -0.35 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.69 -0.34 43 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 3.39 -0.32 43 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 3.11 -0.30 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 2.86 -0.28 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.63 -0.26 43 0 47 0
29JUN27 142.50 C 0.00 0.00 0.00 2.41 -0.25 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.22 -0.23 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.03 -0.23 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.87 -0.21 43 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.71 -0.20 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.57 -0.19 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.45 -0.17 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.33 -0.16 43 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 1.22 -0.15 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.12 -0.14 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.03 -0.13 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.94 -0.13 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.87 -0.12 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.80 -0.11 43 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.73 -0.11 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.67 -0.10 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.62 -0.09 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.57 -0.08 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.52 -0.08 43 0 5 0
29SEP27 35.00 C 0.00 0.00 0.00 54.74 -0.95 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 53.80 -0.94 44 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 52.86 -0.94 44 0 0 0
29SEP27 38.00 C 52.25 52.25 52.25 51.93 -0.94 44 1 227 0
29SEP27 39.00 C 0.00 0.00 0.00 51.00 -0.94 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 50.08 -0.93 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 49.16 -0.93 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 48.25 -0.93 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 47.35 -0.92 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 46.45 -0.92 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 45.56 -0.92 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 44.68 -0.91 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 43.80 -0.91 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 42.94 -0.90 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 42.08 -0.90 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 41.23 -0.90 44 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 39.15 -0.88 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 37.13 -0.87 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 35.18 -0.85 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 33.29 -0.83 44 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 31.47 -0.81 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 29.73 -0.79 44 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 28.05 -0.77 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 26.45 -0.75 44 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 24.92 -0.73 44 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 23.47 -0.70 44 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 22.08 -0.68 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 20.76 -0.66 44 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 19.51 -0.63 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.29 -0.64 44 0 121 0
29SEP27 87.50 C 0.00 0.00 0.00 17.21 -0.59 44 0 470 0
29SEP27 90.00 C 0.00 0.00 0.00 16.07 -0.69 43 1,000 2,771 +1,000
29SEP27 92.50 C 0.00 0.00 0.00 15.11 -0.53 44 0 563 0
29SEP27 95.00 C 0.00 0.00 0.00 14.21 -0.51 44 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.43 -0.43 44 0 71 0
29SEP27 100.00 C 12.47 12.47 12.47 12.47 -0.56 44 1 18 0
29SEP27 102.50 C 0.00 0.00 0.00 11.75 -0.54 44 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.08 -0.52 44 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 10.45 -0.50 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 9.87 -0.42 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 9.26 -0.38 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.67 -0.36 44 0 16 0
29SEP27 117.50 C 0.00 0.00 0.00 8.11 -0.35 44 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 7.37 -0.55 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 6.90 -0.30 44 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.45 -0.29 44 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.04 -0.27 44 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 5.65 -0.26 44 0 218 0
29SEP27 132.50 C 0.00 0.00 0.00 5.29 -0.24 44 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.95 -0.23 44 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.63 -0.22 44 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.33 -0.21 44 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.05 -0.20 44 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.79 -0.19 44 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.55 -0.18 44 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.32 -0.17 44 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.11 -0.16 44 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.91 -0.15 44 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.73 -0.14 44 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.55 -0.14 44 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 2.39 -0.13 44 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.24 -0.12 44 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.10 -0.11 44 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.96 -0.11 44 0 0 0
TOTAL CALL 9,646 414,588 +3,195
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
25SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 51 0 88 0
25SEP26 82.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 37 0
25SEP26 83.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 17 0
25SEP26 84.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 295 0
25SEP26 85.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 277 0
25SEP26 86.00 P 0.30 0.30 0.30 0.28 -0.04 43 30 255 +30
25SEP26 87.00 P 0.54 0.54 0.54 0.51 -0.02 43 14 120 +14
25SEP26 88.00 P 0.76 0.89 0.76 0.86 +0.05 43 27 137 +15
25SEP26 89.00 P 0.00 0.00 0.00 1.34 +0.13 42 0 142 0
25SEP26 90.00 P 0.00 0.00 0.00 1.96 +0.26 41 0 22 0
25SEP26 91.00 P 0.00 0.00 0.00 2.68 +0.40 39 0 43 0
25SEP26 92.00 P 0.00 0.00 0.00 3.66 +0.65 47 0 15 0
25SEP26 93.00 P 0.00 0.00 0.00 4.53 +0.72 44 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 5.48 +0.72 44 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 6.46 +0.83 44 0 18 0
25SEP26 96.00 P 0.00 0.00 0.00 7.45 +0.89 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 8.45 +0.92 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 9.45 +0.94 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 10.45 +0.95 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 11.45 +0.95 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 12.45 +0.95 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 13.45 +0.95 0 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 14.45 +0.95 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 15.45 +0.95 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 16.45 +0.95 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 17.45 +0.95 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 18.45 +0.95 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 19.45 +0.95 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 20.45 +0.95 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,631 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 4,298 0
29SEP26 82.50 P 0.15 0.18 0.15 0.15 -0.04 39 51 1,422 -51
29SEP26 85.00 P 0.43 0.48 0.43 0.48 -0.05 38 83 2,563 -15
29SEP26 87.50 P 1.14 1.19 1.14 1.23 +0.03 38 226 11,256 +4
29SEP26 90.00 P 2.43 2.57 2.30 2.52 +0.22 37 260 9,828 -136
29SEP26 92.50 P 4.03 4.24 3.87 4.28 +0.43 35 994 6,785 +30
29SEP26 95.00 P 0.00 0.00 0.00 6.59 +0.67 39 0 2,251 0
29SEP26 97.50 P 8.90 8.90 8.90 8.98 +0.83 39 46 7,723 -46
29SEP26 100.00 P 11.20 11.20 11.20 11.45 +0.91 0 6 9,841 -6
29SEP26 102.50 P 0.00 0.00 0.00 13.95 +0.95 0 0 5,949 0
29SEP26 105.00 P 0.00 0.00 0.00 16.45 +0.95 0 0 4,021 -3,263
29SEP26 107.50 P 18.80 18.80 18.77 18.95 +0.95 0 172 1,982 -1,690
29SEP26 110.00 P 0.00 0.00 0.00 21.45 +0.95 0 0 6,956 -44
29SEP26 112.50 P 0.00 0.00 0.00 23.95 +0.95 0 0 424 0
29SEP26 115.00 P 0.00 0.00 0.00 26.45 +0.95 0 0 2,025 0
29SEP26 117.50 P 0.00 0.00 0.00 28.95 +0.95 0 0 3,627 0
29SEP26 120.00 P 0.00 0.00 0.00 31.45 +0.95 0 0 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 33.95 +0.95 0 0 153 0
29SEP26 125.00 P 0.00 0.00 0.00 36.45 +0.95 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 38.95 +0.95 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.45 +0.95 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 43.95 +0.95 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.45 +0.95 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 48.95 +0.95 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 51.45 +0.95 0 0 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 53.95 +0.95 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 56.45 +0.95 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.95 +0.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.45 +0.95 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.95 +0.95 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.45 +0.95 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.95 +0.95 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 71.45 +0.95 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.95 +0.95 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.45 +0.95 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.95 +0.95 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.45 +0.95 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.95 +0.95 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 86.45 +0.95 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.95 +0.95 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 91.45 +0.95 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.95 +0.95 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 96.45 +0.95 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.95 +0.95 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 101.45 +0.95 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.95 +0.95 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 106.45 +0.95 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.95 +0.95 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 111.45 +0.95 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 116.45 +0.95 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 121.45 +0.95 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 126.45 +0.95 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 131.45 +0.95 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 42 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 30 0
02OCT26 81.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 25 0
02OCT26 82.00 P 0.28 0.28 0.28 0.28 -0.02 40 15 15 +15
02OCT26 83.00 P 0.38 0.39 0.38 0.40 -0.01 39 30 31 +30
02OCT26 84.00 P 0.53 0.53 0.53 0.57 0.00 39 15 45 +15
02OCT26 85.00 P 0.77 0.77 0.77 0.79 +0.02 39 27 29 +25
02OCT26 86.00 P 0.98 1.04 0.94 1.08 +0.05 39 80 119 +68
02OCT26 87.00 P 1.27 1.27 1.27 1.43 +0.09 38 28 47 +28
02OCT26 88.00 P 0.00 0.00 0.00 1.85 +0.14 38 0 30 0
02OCT26 89.00 P 0.00 0.00 0.00 2.34 +0.19 38 0 3 0
02OCT26 90.00 P 2.72 2.72 2.72 2.90 +0.26 38 10 25 +10
02OCT26 91.00 P 0.00 0.00 0.00 3.52 +0.31 37 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 4.23 +0.36 37 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 5.10 +0.55 39 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 5.92 +0.56 39 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 6.78 +0.63 39 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 7.67 +0.69 39 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 8.59 +0.74 39 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 9.54 +0.79 40 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 10.50 +0.83 39 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 11.47 +0.86 39 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 12.46 +0.89 39 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 13.45 +0.91 0 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 14.45 +0.93 0 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 15.45 +0.94 0 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 16.45 +0.95 0 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 17.45 +0.74 0 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 18.45 +0.95 0 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 19.45 +0.95 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 20.45 +0.95 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 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 84 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 69 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 45 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 0.00 41 0 78 0
29OCT26 70.00 P 0.00 0.00 0.00 0.12 0.00 40 0 159 0
29OCT26 72.50 P 0.00 0.00 0.00 0.23 0.00 40 0 132 0
29OCT26 75.00 P 0.50 0.50 0.50 0.44 +0.01 40 1 512 +1
29OCT26 77.50 P 0.79 0.79 0.77 0.77 +0.04 40 11 1,033 +7
29OCT26 80.00 P 1.21 1.21 1.18 1.22 +0.07 40 35 2,033 +1
29OCT26 82.50 P 1.79 1.82 1.72 1.81 +0.08 39 34 2,318 +33
29OCT26 85.00 P 2.64 2.64 2.58 2.65 +0.17 39 2 1,005 -1
29OCT26 87.50 P 3.63 3.65 3.63 3.70 +0.14 39 2,704 17,013 -2,696
29OCT26 90.00 P 4.70 5.00 4.70 4.97 +0.26 38 35 2,070 +5
29OCT26 92.50 P 0.00 0.00 0.00 6.55 +0.36 39 3,700 11,416 -3,700
29OCT26 95.00 P 0.00 0.00 0.00 8.37 +0.49 40 0 1,331 0
29OCT26 97.50 P 0.00 0.00 0.00 10.27 +0.57 40 0 2,386 0
29OCT26 100.00 P 12.10 12.37 12.10 12.70 +0.67 44 71 6,636 -9
29OCT26 102.50 P 0.00 0.00 0.00 14.50 +0.72 40 0 1,865 0
29OCT26 105.00 P 16.80 16.80 16.80 16.77 +0.78 40 5 2,961 +5
29OCT26 107.50 P 0.00 0.00 0.00 19.12 +0.77 40 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 21.53 +0.53 40 0 3,128 0
29OCT26 112.50 P 0.00 0.00 0.00 23.97 +0.72 39 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 26.45 +0.93 0 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 28.95 +0.77 0 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 31.45 +0.95 0 0 260 0
29OCT26 122.50 P 33.90 33.90 33.90 33.95 +0.95 0 10 105 0
29OCT26 125.00 P 0.00 0.00 0.00 36.45 +0.95 0 0 15 -4
29OCT26 127.50 P 0.00 0.00 0.00 38.95 +0.95 0 0 10 0
29OCT26 130.00 P 0.00 0.00 0.00 41.45 +0.95 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 43.95 +0.95 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 46.45 +0.95 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 48.95 +0.95 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 51.45 +0.95 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 53.95 +0.95 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 56.45 +0.95 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.95 +0.95 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 61.45 +0.95 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 63.95 +0.95 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 66.45 +0.95 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 68.95 +0.95 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 71.45 +0.95 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 73.95 +0.95 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 76.45 +0.95 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 78.95 +0.95 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 81.45 +0.95 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 83.95 +0.95 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 86.45 +0.95 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 88.95 +0.95 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 91.45 +0.95 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 93.95 +0.95 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 96.45 +0.95 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 98.95 +0.95 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 62 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 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 48 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 0.00 45 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.27 +0.01 44 0 56 0
27NOV26 67.50 P 0.58 0.58 0.58 0.45 +0.02 44 4 76 0
27NOV26 70.00 P 0.00 0.00 0.00 0.70 +0.03 44 0 457 0
27NOV26 72.50 P 1.09 1.09 1.09 1.05 +0.05 44 4 442 +4
27NOV26 75.00 P 0.00 0.00 0.00 1.51 +0.07 44 0 475 0
27NOV26 77.50 P 2.00 2.00 2.00 2.04 +0.08 44 2 710 0
27NOV26 80.00 P 2.63 2.63 2.63 2.71 +0.08 43 6 1,131 0
27NOV26 82.50 P 3.47 3.55 3.47 3.53 +0.16 43 13 552 +6
27NOV26 85.00 P 4.41 4.41 4.41 4.51 +0.19 43 7 1,593 0
27NOV26 87.50 P 5.52 5.59 5.52 5.68 +0.18 43 45 3,693 0
27NOV26 90.00 P 7.08 7.08 7.08 7.02 +0.29 43 3 6,201 +3
27NOV26 92.50 P 0.00 0.00 0.00 8.47 +0.32 43 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 10.23 +0.44 44 0 2,310 0
27NOV26 97.50 P 0.00 0.00 0.00 11.99 +0.52 44 0 720 0
27NOV26 100.00 P 0.00 0.00 0.00 13.84 +0.58 44 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 15.80 +0.55 44 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 17.78 +0.38 43 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 19.91 +0.04 43 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 22.10 +0.09 42 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 24.37 +0.07 42 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.65 +0.43 40 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 28.98 +0.46 37 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.49 +0.72 40 0 162 0
27NOV26 122.50 P 0.00 0.00 0.00 33.97 +0.85 41 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 36.48 +0.67 44 0 135 0
27NOV26 127.50 P 0.00 0.00 0.00 38.95 +0.93 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 41.45 +0.95 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.95 +0.95 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 46.45 +0.95 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 48.95 +0.95 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 51.45 +0.95 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 53.95 +0.95 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 56.45 +0.95 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.95 +0.95 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 61.45 +0.95 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 63.95 +0.95 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 66.45 +0.95 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 68.95 +0.95 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 71.45 +0.95 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 73.95 +0.95 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 76.45 +0.95 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 78.95 +0.95 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 81.45 +0.95 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 83.95 +0.95 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 86.45 +0.95 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 88.95 +0.95 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 91.45 +0.95 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 93.95 +0.95 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 96.45 +0.95 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 98.95 +0.95 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 57 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 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 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 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 0.00 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 0.00 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 +0.01 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.64 +0.02 43 0 140 0
30DEC26 67.50 P 0.00 0.00 0.00 0.92 +0.02 43 0 583 0
30DEC26 70.00 P 1.43 1.43 1.43 1.31 +0.03 44 4 593 0
30DEC26 72.50 P 0.00 0.00 0.00 1.81 +0.06 44 0 833 0
30DEC26 75.00 P 2.43 2.43 2.43 2.40 +0.09 44 3 757 +3
30DEC26 77.50 P 0.00 0.00 0.00 3.06 +0.11 43 0 907 0
30DEC26 80.00 P 0.00 0.00 0.00 3.86 +0.14 43 0 4,195 0
30DEC26 82.50 P 0.00 0.00 0.00 4.79 +0.17 43 0 872 0
30DEC26 85.00 P 5.71 5.81 5.71 5.88 +0.22 43 11 20,441 0
30DEC26 87.50 P 0.00 0.00 0.00 6.92 +0.03 42 0 8,254 0
30DEC26 90.00 P 0.00 0.00 0.00 8.48 +0.31 43 0 6,264 0
30DEC26 92.50 P 0.00 0.00 0.00 10.00 +0.35 44 0 5,482 0
30DEC26 95.00 P 0.00 0.00 0.00 11.70 +0.44 44 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 13.11 +0.40 43 0 2,996 0
30DEC26 100.00 P 0.00 0.00 0.00 14.95 +0.24 43 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 17.01 +0.39 44 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 18.99 +0.60 44 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 21.03 +0.45 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 23.08 +0.49 44 0 20,047 0
30DEC26 112.50 P 0.00 0.00 0.00 25.49 +0.61 46 0 2,608 0
30DEC26 115.00 P 0.00 0.00 0.00 27.70 +0.63 47 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 29.79 +0.43 45 0 1,787 0
30DEC26 120.00 P 32.00 32.00 32.00 32.68 +0.91 51 10 5,520 +10
30DEC26 122.50 P 0.00 0.00 0.00 34.28 +0.40 43 0 2,205 0
30DEC26 125.00 P 0.00 0.00 0.00 36.70 +0.51 44 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 39.33 +0.73 48 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 41.52 +0.90 43 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.97 +0.90 43 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 46.45 +0.93 0 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 48.95 +0.95 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 51.45 +0.85 0 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 53.95 +0.95 0 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 56.45 +0.22 0 0 6,922 0
30DEC26 147.50 P 0.00 0.00 0.00 58.95 +0.95 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 61.45 +0.95 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 63.95 +0.95 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.45 +0.95 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 68.95 +0.95 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 71.45 +0.95 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.95 +0.95 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.45 +0.95 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.95 +0.95 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.45 +0.95 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.95 +0.95 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 86.45 +0.95 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 88.95 +0.95 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 91.45 +0.95 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 93.95 +0.95 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 96.45 +0.95 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 98.95 +0.95 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 101.45 +0.95 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 103.95 +0.95 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 106.45 +0.95 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 108.95 +0.95 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 111.45 +0.95 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 42 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.73 +0.02 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.02 +0.02 43 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.41 +0.03 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 1.83 +0.04 43 0 91 0
30MAR27 67.50 P 2.52 2.52 2.52 2.38 +0.06 43 250 296 +250
30MAR27 70.00 P 2.97 2.97 2.95 2.98 +0.09 43 205 581 +171
30MAR27 72.50 P 0.00 0.00 0.00 3.69 +0.09 43 0 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 4.47 +0.14 43 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.34 +0.17 43 0 742 0
30MAR27 80.00 P 6.16 6.16 6.16 6.32 +0.21 43 5 8,420 +5
30MAR27 82.50 P 0.00 0.00 0.00 7.40 +0.24 43 0 810 0
30MAR27 85.00 P 8.43 8.43 8.43 8.59 +0.27 43 75 7,098 +75
30MAR27 87.50 P 9.30 9.30 9.30 9.89 +0.28 43 20 966 0
30MAR27 90.00 P 0.00 0.00 0.00 11.29 +0.35 44 2,600 8,795 +2,600
30MAR27 92.50 P 0.00 0.00 0.00 12.78 +0.37 44 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.35 +0.36 44 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 15.95 +0.32 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.61 +0.42 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.45 +0.36 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.30 +0.48 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.39 +0.40 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 25.21 +0.55 44 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.87 +0.57 43 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.94 +0.63 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 31.07 +0.65 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 33.20 +0.65 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 35.41 +0.72 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 37.65 +0.73 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 39.90 +0.73 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 42.21 +0.78 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 44.54 +0.80 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.89 +0.81 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 49.26 +0.83 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 51.67 +0.86 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 54.09 +0.87 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 56.53 +0.30 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 58.99 +0.91 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 61.46 +0.92 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 63.95 +0.94 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.45 +0.95 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 68.95 +0.95 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.45 +0.95 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 73.95 +0.95 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.45 +0.95 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.95 +0.95 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.45 +0.95 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 83.95 +0.95 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 86.45 +0.95 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 88.95 +0.95 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 91.45 +0.95 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 93.95 +0.95 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 96.45 +0.95 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 98.95 +0.95 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 0.00 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 0.00 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.56 +0.01 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 0.00 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 +0.01 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.54 +0.03 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.95 +0.03 43 0 921 0
29JUN27 62.50 P 2.60 2.60 2.60 2.47 +0.04 43 250 261 +250
29JUN27 65.00 P 0.00 0.00 0.00 3.11 +0.05 44 0 270 0
29JUN27 67.50 P 0.00 0.00 0.00 3.73 +0.04 43 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.31 -0.04 43 0 818 0
29JUN27 72.50 P 0.00 0.00 0.00 5.27 +0.09 43 0 141 0
29JUN27 75.00 P 0.00 0.00 0.00 6.15 +0.12 43 5 8,508 0
29JUN27 77.50 P 0.00 0.00 0.00 7.13 +0.20 43 0 952 0
29JUN27 80.00 P 8.01 8.01 8.01 8.21 +0.24 43 10 837 +5
29JUN27 82.50 P 0.00 0.00 0.00 9.38 +0.27 43 0 945 0
29JUN27 85.00 P 0.00 0.00 0.00 10.63 +0.30 43 0 1,031 0
29JUN27 87.50 P 0.00 0.00 0.00 11.97 +0.32 43 0 230 0
29JUN27 90.00 P 13.16 13.16 13.16 13.25 +0.21 43 1 1,095 +1
29JUN27 92.50 P 0.00 0.00 0.00 14.86 +0.35 44 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 16.36 +0.36 44 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 18.03 +0.37 44 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 19.68 +0.31 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 21.18 +0.36 43 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.98 +0.44 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.82 +0.44 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.67 +0.45 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.60 +0.51 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.60 +0.53 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.61 +0.54 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.63 +0.54 43 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 36.76 +0.62 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.90 +0.62 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 41.06 +0.64 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.24 +0.66 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 45.49 +0.71 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 47.75 +0.71 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.02 +0.72 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.31 +0.74 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 54.66 +0.79 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 57.01 +0.78 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 59.38 +0.80 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.76 +0.81 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 64.18 +0.85 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 66.61 +0.87 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 69.04 +0.87 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 71.50 +0.90 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.97 +0.91 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 76.45 +0.93 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 78.95 +0.95 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 81.45 +0.95 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 83.95 +0.95 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 86.45 +0.95 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 88.95 +0.95 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 91.45 +0.95 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 93.95 +0.95 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 96.45 +0.95 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 98.95 +0.95 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.38 +0.03 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.44 +0.03 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.66 +0.04 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.84 +0.04 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.94 +0.05 44 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.07 +0.06 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.19 +0.06 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.53 +0.09 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.95 +0.09 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.42 +0.12 44 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.98 +0.12 44 0 142 0
29SEP27 62.50 P 0.00 0.00 0.00 3.58 +0.16 44 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.25 +0.06 44 3,500 3,500 +3,500
29SEP27 67.50 P 0.00 0.00 0.00 5.04 +0.17 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.84 +0.10 43 0 166 0
29SEP27 72.50 P 0.00 0.00 0.00 6.63 +0.22 43 0 15 0
29SEP27 75.00 P 7.60 7.60 7.60 7.71 +0.20 43 4 3,519 +4
29SEP27 77.50 P 0.00 0.00 0.00 8.60 +0.28 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 9.90 +0.43 44 0 77 0
29SEP27 82.50 P 0.00 0.00 0.00 11.12 +0.28 44 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 12.44 +0.47 44 0 39 0
29SEP27 87.50 P 0.00 0.00 0.00 13.78 +0.52 44 0 295 0
29SEP27 90.00 P 0.00 0.00 0.00 15.19 +0.38 44 0 1,745 0
29SEP27 92.50 P 0.00 0.00 0.00 16.71 +0.39 44 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 17.94 +0.33 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 19.57 +0.35 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.40 +0.51 44 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 23.08 +0.52 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.78 +0.53 44 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 26.58 +0.59 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.44 +0.60 44 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.30 +0.60 44 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.18 +0.61 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.16 +0.67 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.17 +0.67 44 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 38.20 +0.68 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.23 +0.68 44 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.33 +0.73 44 0 0 0
29SEP27 130.00 P 45.00 45.00 45.00 44.47 +0.74 44 2 2 +2
29SEP27 132.50 P 0.00 0.00 0.00 46.63 +0.74 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.80 +0.75 44 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.99 +0.76 44 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 53.23 +0.80 44 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 55.50 +0.81 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 57.78 +0.81 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 60.07 +0.82 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 62.38 +0.83 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 64.72 +0.86 44 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 67.08 +0.86 44 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 69.46 +0.87 44 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 71.84 +0.88 44 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 74.24 +0.89 44 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 76.65 +0.89 44 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 79.09 +0.91 44 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 81.54 +0.92 44 0 0 0
TOTAL PUT 15,761 463,130 -4,436
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$ 118.700
25SEP26 95.00 C 0.00 0.00 0.00 23.72 +0.20 103 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 22.72 +0.20 98 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 21.72 +0.20 93 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 20.72 +0.20 89 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 19.72 +0.20 84 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 18.72 +0.20 79 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 17.72 +0.19 75 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 16.72 +0.19 70 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 15.72 +0.19 66 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 14.72 +0.19 61 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 13.72 +0.19 57 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 12.72 +0.19 52 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 11.72 +0.18 48 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 10.72 +0.17 44 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 9.73 +0.16 48 0 0 0
25SEP26 110.00 C 0.00 0.00 0.00 8.74 +0.13 47 0 0 0
25SEP26 111.00 C 0.00 0.00 0.00 7.75 +0.09 45 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 6.79 +0.05 46 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 5.85 -0.01 46 0 0 0
25SEP26 114.00 C 0.00 0.00 0.00 4.95 -0.07 46 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 4.10 -0.15 46 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 3.29 -0.12 45 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 2.57 -0.21 44 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 1.95 -0.28 44 0 33 0
25SEP26 119.00 C 1.30 1.37 1.29 1.44 -0.31 44 65 105 +65
25SEP26 120.00 C 0.99 1.00 0.99 1.06 -0.29 45 30 95 +30
25SEP26 121.00 C 0.77 0.77 0.75 0.75 -0.31 46 30 48 +29
25SEP26 122.00 C 0.00 0.00 0.00 0.51 -0.28 46 0 148 0
25SEP26 123.00 C 0.00 0.00 0.00 0.33 -0.24 46 0 96 0
25SEP26 124.00 C 0.00 0.00 0.00 0.21 -0.19 46 0 116 0
25SEP26 125.00 C 0.00 0.00 0.00 0.12 -0.16 46 0 141 0
25SEP26 126.00 C 0.00 0.00 0.00 0.07 -0.12 46 0 491 0
25SEP26 127.00 C 0.00 0.00 0.00 0.04 -0.08 46 0 45 0
25SEP26 128.00 C 0.00 0.00 0.00 0.03 -0.05 48 0 15 0
25SEP26 129.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 30 0
25SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 26 0
25SEP26 131.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
25SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.25 +0.20 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.75 +0.19 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.25 +0.19 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.75 +0.19 38 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.26 +0.19 44 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 13.77 +0.16 40 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 11.32 +0.12 41 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.95 +0.05 41 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 6.73 -0.04 40 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 4.77 -0.14 40 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 3.08 -0.18 39 0 30 0
29SEP26 120.00 C 1.54 1.58 1.52 1.87 -0.23 39 51 180 +51
29SEP26 122.50 C 0.87 0.92 0.87 1.05 -0.27 40 29 302 0
29SEP26 125.00 C 0.60 0.60 0.60 0.57 -0.19 41 15 424 0
29SEP26 127.50 C 0.00 0.00 0.00 0.27 -0.13 41 0 381 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 -0.08 41 0 1,218 0
29SEP26 132.50 C 0.14 0.14 0.14 0.05 -0.04 41 4 1,558 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 946 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 610 0
29SEP26 145.00 C 0.08 0.08 0.08 0.01 0.00 57 1 493 -1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 85 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 100 0 316 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 107 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,955 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 113 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 117 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 120 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 123 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 126 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 129 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 132 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 135 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 146 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 151 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 157 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 162 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 167 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 172 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 176 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 181 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 185 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 190 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 194 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 198 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 202 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 206 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 210 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 214 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 218 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 225 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 232 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 239 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 246 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 252 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 258 0 139 0
02OCT26 97.00 C 0.00 0.00 0.00 21.77 +0.18 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 20.78 +0.19 44 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 19.78 +0.18 42 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 18.79 +0.18 44 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 17.79 +0.17 41 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 16.80 +0.16 41 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 15.82 +0.16 42 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 14.84 +0.14 42 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 13.87 +0.13 42 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 12.91 +0.11 42 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 11.96 +0.09 42 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 11.03 +0.07 42 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 10.13 +0.05 42 0 0 0
02OCT26 110.00 C 0.00 0.00 0.00 9.24 +0.02 42 0 0 0
02OCT26 111.00 C 0.00 0.00 0.00 8.39 -0.01 42 0 0 0
02OCT26 112.00 C 0.00 0.00 0.00 7.57 -0.03 42 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 6.78 -0.07 42 0 0 0
02OCT26 114.00 C 0.00 0.00 0.00 6.04 -0.09 42 0 0 0
02OCT26 115.00 C 0.00 0.00 0.00 5.34 -0.12 42 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 4.65 -0.08 41 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 4.05 -0.10 41 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 3.49 -0.11 41 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 3.00 -0.13 41 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 2.55 -0.16 41 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 2.18 -0.17 42 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 1.84 -0.19 42 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 1.56 -0.19 42 0 1 0
02OCT26 124.00 C 0.00 0.00 0.00 1.29 -0.19 42 0 22 0
02OCT26 125.00 C 0.00 0.00 0.00 1.05 -0.18 42 0 21 0
02OCT26 126.00 C 0.00 0.00 0.00 0.85 -0.17 42 0 20 0
02OCT26 127.00 C 0.00 0.00 0.00 0.69 -0.15 42 0 84 0
02OCT26 128.00 C 0.00 0.00 0.00 0.55 -0.13 42 0 87 0
02OCT26 129.00 C 0.00 0.00 0.00 0.43 -0.12 42 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.34 -0.11 42 0 15 0
02OCT26 131.00 C 0.00 0.00 0.00 0.26 -0.10 42 0 45 0
02OCT26 132.00 C 0.00 0.00 0.00 0.20 -0.08 42 0 30 0
02OCT26 133.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 30 0
02OCT26 134.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 30 0
02OCT26 135.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 15 0
02OCT26 136.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 26.64 +0.34 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.04 -0.11 33 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.98 +0.13 43 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.74 +0.11 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.58 +0.08 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.53 +0.06 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.60 +0.04 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.81 +0.02 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 10.10 +0.12 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 8.65 -0.03 44 0 33 0
29OCT26 117.50 C 0.00 0.00 0.00 7.27 +0.07 43 0 31 0
29OCT26 120.00 C 0.00 0.00 0.00 6.08 0.00 43 0 75 0
29OCT26 122.50 C 5.00 5.00 5.00 5.00 -0.10 43 10 77 +10
29OCT26 125.00 C 0.00 0.00 0.00 4.19 -0.04 44 0 98 0
29OCT26 127.50 C 0.00 0.00 0.00 3.40 -0.05 44 0 226 0
29OCT26 130.00 C 0.00 0.00 0.00 2.77 -0.07 44 0 571 0
29OCT26 132.50 C 2.25 2.25 2.22 2.22 -0.09 44 200 324 +116
29OCT26 135.00 C 0.00 0.00 0.00 1.78 -0.06 44 0 415 0
29OCT26 137.50 C 0.00 0.00 0.00 1.40 -0.06 44 0 398 0
29OCT26 140.00 C 0.00 0.00 0.00 1.09 -0.05 44 0 569 0
29OCT26 142.50 C 0.00 0.00 0.00 0.84 -0.05 44 0 430 0
29OCT26 145.00 C 0.00 0.00 0.00 0.65 -0.04 44 0 389 0
29OCT26 147.50 C 0.00 0.00 0.00 0.49 -0.04 44 0 367 0
29OCT26 150.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 664 0
29OCT26 152.50 C 0.00 0.00 0.00 0.28 -0.02 44 0 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.16 -0.01 44 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.04 0.00 45 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.03 0.00 45 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 27.24 -0.71 40 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.13 -0.69 42 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.10 -0.65 43 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.13 -0.47 44 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.76 +0.03 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 17.98 +0.01 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.29 -0.01 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 14.71 -0.02 48 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 13.17 +0.17 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 11.68 -0.23 47 0 75 0
27NOV26 117.50 C 0.00 0.00 0.00 10.51 +0.11 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.35 +0.09 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 8.30 0.00 48 0 100 0
27NOV26 125.00 C 0.00 0.00 0.00 7.35 -0.02 48 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 6.48 -0.06 48 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 5.72 -0.02 48 0 65 0
27NOV26 132.50 C 0.00 0.00 0.00 5.04 +0.02 48 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 4.43 -0.05 49 0 133 0
27NOV26 137.50 C 0.00 0.00 0.00 3.78 -0.10 48 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 3.30 -0.10 48 0 100 0
27NOV26 142.50 C 0.00 0.00 0.00 2.86 -0.09 48 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 2.47 -0.09 48 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 2.13 -0.08 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 1.83 -0.08 48 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 1.57 -0.07 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.34 -0.07 48 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 1.15 -0.06 48 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 0.98 -0.05 48 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 0.83 -0.05 48 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.70 -0.05 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.60 -0.04 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.51 -0.05 48 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.43 -0.03 48 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 28.44 -0.22 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.44 -0.21 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.52 -0.84 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.68 -0.87 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.93 -0.83 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.81 -0.21 48 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 18.22 -0.24 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.73 +0.05 48 0 120 0
30DEC26 112.50 C 0.00 0.00 0.00 15.33 +0.05 48 0 105 0
30DEC26 115.00 C 0.00 0.00 0.00 13.97 +0.01 47 0 106 0
30DEC26 117.50 C 0.00 0.00 0.00 12.75 +0.09 48 0 75 0
30DEC26 120.00 C 0.00 0.00 0.00 11.60 +0.15 48 0 854 0
30DEC26 122.50 C 0.00 0.00 0.00 10.55 +0.08 48 0 130 0
30DEC26 125.00 C 0.00 0.00 0.00 9.57 +0.07 48 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 8.67 +0.06 48 0 220 0
30DEC26 130.00 C 7.60 7.60 7.60 7.84 +0.04 48 76 281 0
30DEC26 132.50 C 0.00 0.00 0.00 7.09 +0.03 48 0 272 0
30DEC26 135.00 C 6.60 6.60 6.60 6.40 +0.05 48 45 135 +45
30DEC26 137.50 C 0.00 0.00 0.00 5.88 +0.17 48 0 180 0
30DEC26 140.00 C 0.00 0.00 0.00 5.28 -0.02 48 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 4.73 -0.02 48 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 4.11 -0.02 48 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 3.67 -0.02 48 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 3.28 -0.02 48 0 163 0
30DEC26 152.50 C 0.00 0.00 0.00 2.92 -0.02 48 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.60 -0.02 48 0 114 0
30DEC26 157.50 C 0.00 0.00 0.00 2.31 -0.02 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 2.05 -0.02 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.82 -0.02 48 0 459 0
30DEC26 165.00 C 0.00 0.00 0.00 1.61 -0.02 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 1.43 -0.02 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.26 -0.02 48 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 1.12 -0.02 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.99 -0.01 48 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.87 -0.02 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.77 -0.01 48 0 460 0
30DEC26 182.50 C 0.00 0.00 0.00 0.68 -0.03 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.60 -0.01 48 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.52 -0.02 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.46 -0.01 48 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.41 -0.02 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.36 -0.02 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.31 -0.02 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.27 -0.02 47 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.17 0.00 48 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.13 0.00 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.10 0.00 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.08 0.00 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.06 0.00 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.05 0.00 48 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.04 0.00 49 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 62 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 32.00 -0.76 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.25 -0.73 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.57 -0.68 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.92 -0.68 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.38 -0.67 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.87 -0.66 47 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 22.46 -0.69 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.11 -0.67 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.44 -0.10 49 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 18.94 +0.10 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.79 +0.12 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.69 +0.10 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.66 +0.10 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.69 +0.10 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.77 +0.09 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.90 +0.11 48 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 12.08 +0.09 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 11.32 +0.09 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 10.69 0.00 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 10.02 +0.09 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 9.38 -0.06 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 8.75 -0.06 49 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 8.16 -0.06 49 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 7.61 +0.17 49 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 6.88 -0.06 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.41 -0.06 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.97 -0.06 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 5.56 -0.06 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 5.17 -0.06 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.81 -0.06 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.48 -0.05 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 4.16 -0.06 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.87 -0.06 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.60 -0.05 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.34 -0.06 48 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 3.11 -0.05 48 0 271 0
30MAR27 182.50 C 0.00 0.00 0.00 2.89 -0.05 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.68 -0.05 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.49 -0.05 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.31 -0.05 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.15 -0.04 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.99 -0.05 48 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 1.85 -0.04 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.72 -0.04 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.48 -0.04 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.28 -0.03 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.10 -0.03 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.95 -0.03 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.82 -0.05 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.72 -0.03 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.62 -0.03 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.54 -0.02 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.46 -0.02 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.39 -0.03 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.33 -0.02 48 0 141 0
30MAR27 260.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.25 -0.01 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 35.16 -0.74 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.56 -0.71 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.01 -0.70 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.53 -0.66 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.11 -0.65 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.73 -0.63 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.41 -0.63 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.15 -0.61 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.94 -0.59 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.17 +0.18 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.69 -0.57 48 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 21.00 +0.06 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.86 +0.02 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 19.02 +0.04 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 18.10 +0.03 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.89 -0.57 48 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 16.40 +0.14 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.61 +0.01 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.86 +0.11 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.59 +0.26 50 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.88 +0.26 50 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 13.20 +0.27 50 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 12.54 +0.26 50 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.92 +0.25 50 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 11.33 +0.25 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 10.76 +0.24 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 9.89 -0.10 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.45 -0.03 50 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 9.01 +0.01 50 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 8.60 +0.06 50 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 8.21 +0.10 50 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.84 +0.14 50 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 7.29 -0.01 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 38.17 -0.74 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 36.67 -0.72 49 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.23 -0.67 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.93 -0.57 49 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 32.58 -0.55 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.29 -0.55 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.97 -0.62 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.76 -0.62 49 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 27.62 -0.60 49 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 26.52 -0.61 49 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.58 -0.11 49 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.67 -0.05 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 23.69 +0.19 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.75 +0.18 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 21.97 -0.09 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 20.99 +0.16 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 20.06 -0.05 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 19.27 +0.03 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 18.72 +0.05 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 17.89 -0.02 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 16.91 -0.26 49 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.37 -0.09 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.74 -0.05 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 15.14 0.00 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 14.56 +0.04 50 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 13.96 +0.04 50 0 78 0
TOTAL CALL 556 86,685 +345
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
25SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 45 0
25SEP26 110.00 P 0.00 0.00 0.00 0.02 -0.07 47 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 0.04 -0.10 46 0 220 0
25SEP26 112.00 P 0.00 0.00 0.00 0.08 -0.14 47 0 38 0
25SEP26 113.00 P 0.00 0.00 0.00 0.14 -0.20 47 0 45 0
25SEP26 114.00 P 0.56 0.58 0.55 0.23 -0.28 46 45 170 0
25SEP26 115.00 P 0.00 0.00 0.00 0.39 -0.34 46 0 265 0
25SEP26 116.00 P 0.00 0.00 0.00 0.61 -0.41 46 0 143 0
25SEP26 117.00 P 0.00 0.00 0.00 0.92 -0.47 47 0 100 0
25SEP26 118.00 P 0.00 0.00 0.00 1.32 -0.51 47 0 48 0
25SEP26 119.00 P 0.00 0.00 0.00 1.81 -0.54 47 0 49 0
25SEP26 120.00 P 0.00 0.00 0.00 2.42 -0.53 48 0 88 0
25SEP26 121.00 P 0.00 0.00 0.00 3.11 -0.52 48 0 30 0
25SEP26 122.00 P 0.00 0.00 0.00 3.77 -0.48 45 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 4.60 -0.43 45 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 5.48 -0.39 45 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 6.41 -0.34 46 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 7.36 -0.30 46 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 8.33 -0.27 46 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 9.31 -0.25 46 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 10.30 -0.23 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 11.30 -0.21 0 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 12.30 -0.21 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 13.30 -0.20 0 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 14.30 -0.20 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 15.30 -0.20 0 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 16.30 -0.20 0 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 17.30 -0.20 0 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 18.30 -0.20 0 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 19.30 -0.20 0 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 20.30 -0.20 0 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 21.30 -0.20 0 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 22.30 -0.77 0 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 23.30 -0.77 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 547 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 753 0
29SEP26 107.50 P 0.00 0.00 0.00 0.07 -0.07 41 0 335 0
29SEP26 110.00 P 0.35 0.35 0.35 0.20 -0.14 41 30 670 0
29SEP26 112.50 P 0.72 0.72 0.72 0.49 -0.24 41 27 555 +27
29SEP26 115.00 P 0.00 0.00 0.00 1.04 -0.31 41 0 800 0
29SEP26 117.50 P 2.53 2.55 2.53 1.90 -0.42 41 70 1,113 0
29SEP26 120.00 P 0.00 0.00 0.00 3.23 -0.48 42 0 4,037 0
29SEP26 122.50 P 0.00 0.00 0.00 4.82 -0.43 40 0 579 0
29SEP26 125.00 P 7.18 7.18 7.18 6.80 -0.38 40 4 492 0
29SEP26 127.50 P 0.00 0.00 0.00 9.02 -0.32 41 0 1,553 0
29SEP26 130.00 P 0.00 0.00 0.00 11.37 -0.27 40 0 621 0
29SEP26 132.50 P 0.00 0.00 0.00 13.82 -0.23 41 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 16.30 -0.21 0 0 2,046 0
29SEP26 137.50 P 0.00 0.00 0.00 18.80 -0.20 0 0 1,872 0
29SEP26 140.00 P 0.00 0.00 0.00 21.30 -0.20 0 0 290 -1,264
29SEP26 142.50 P 0.00 0.00 0.00 23.80 -0.67 0 0 198 -187
29SEP26 145.00 P 0.00 0.00 0.00 26.65 -0.46 98 0 4,015 0
29SEP26 147.50 P 0.00 0.00 0.00 29.14 -0.45 104 0 510 -71
29SEP26 150.00 P 32.50 32.50 32.50 31.68 -0.39 113 7 365 -7
29SEP26 152.50 P 0.00 0.00 0.00 34.14 -0.45 116 0 0 -105
29SEP26 155.00 P 0.00 0.00 0.00 36.70 -0.39 126 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.14 -0.45 128 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.64 -0.45 133 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 44.14 -0.45 139 0 12 0
29SEP26 165.00 P 0.00 0.00 0.00 46.64 -0.45 144 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.13 -0.46 149 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.63 -0.44 154 0 479 0
29SEP26 172.50 P 0.00 0.00 0.00 54.21 -0.38 164 0 165 0
29SEP26 175.00 P 0.00 0.00 0.00 56.63 -0.46 164 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.13 -0.46 168 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.64 -0.29 174 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 64.14 -0.43 178 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.63 -0.46 182 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.21 -0.38 193 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.63 -0.46 191 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.21 -0.37 202 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.42 -0.51 176 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.20 -0.23 209 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 81.64 -0.46 208 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 86.70 -0.39 221 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 91.63 -0.47 224 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 96.63 -0.45 231 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.63 -0.46 238 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 106.63 -0.46 245 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 111.63 -0.44 252 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 116.63 -0.44 258 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 121.63 -0.44 265 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 126.63 -0.44 271 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 131.63 -0.45 277 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 136.63 -0.45 283 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 141.70 -0.38 296 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 146.70 -0.21 302 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 151.70 -0.21 308 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 156.70 -0.38 313 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 161.70 -0.38 318 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 166.70 -0.38 324 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 171.70 -0.37 329 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 176.63 -0.44 327 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 181.42 -0.65 300 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 191.62 -0.29 341 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 201.41 -0.50 315 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 211.69 -0.23 367 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 221.69 -0.38 376 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 231.62 -0.46 375 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.09 -0.07 42 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 0.13 -0.09 42 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 0.19 -0.10 42 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 0.26 -0.13 42 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 0.36 -0.15 42 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 0.48 -0.17 42 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 0.62 -0.22 42 0 45 0
02OCT26 112.00 P 0.00 0.00 0.00 0.81 -0.23 42 0 15 0
02OCT26 113.00 P 0.00 0.00 0.00 1.03 -0.27 42 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 1.29 -0.30 42 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 1.61 -0.31 42 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 1.97 -0.34 43 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 2.36 -0.37 43 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 2.79 -0.41 42 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 3.29 -0.44 42 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 3.86 -0.44 42 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 4.47 -0.47 43 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 5.10 -0.49 43 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 5.74 -0.39 42 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 6.48 -0.37 42 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 7.24 -0.37 42 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 8.06 -0.35 42 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 8.89 -0.34 42 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 9.76 -0.32 42 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 10.65 -0.31 42 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 11.56 -0.30 42 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 12.49 -0.28 42 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 13.43 -0.28 42 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 14.39 -0.26 41 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 15.36 -0.25 42 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 16.34 -0.23 42 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 17.32 -0.23 42 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 18.31 -0.22 42 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 19.30 -0.22 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.19 -0.04 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.32 -0.05 44 0 20 0
29OCT26 97.50 P 0.00 0.00 0.00 0.50 -0.07 44 0 154 0
29OCT26 100.00 P 0.00 0.00 0.00 0.76 -0.08 44 0 370 0
29OCT26 102.50 P 1.40 1.40 1.35 1.12 -0.10 44 65 719 +15
29OCT26 105.00 P 0.00 0.00 0.00 1.58 -0.13 44 0 675 0
29OCT26 107.50 P 2.22 2.22 2.22 2.16 -0.16 44 30 162 0
29OCT26 110.00 P 3.03 3.03 3.03 2.88 -0.18 44 2 413 +2
29OCT26 112.50 P 0.00 0.00 0.00 3.73 -0.21 44 0 394 0
29OCT26 115.00 P 0.00 0.00 0.00 4.72 -0.26 44 0 177 0
29OCT26 117.50 P 0.00 0.00 0.00 5.86 -0.34 44 0 3,120 0
29OCT26 120.00 P 7.12 7.12 7.12 7.12 -0.30 44 3 514 0
29OCT26 122.50 P 0.00 0.00 0.00 8.60 -0.38 44 0 591 0
29OCT26 125.00 P 0.00 0.00 0.00 10.12 -0.57 44 0 144 0
29OCT26 127.50 P 0.00 0.00 0.00 11.86 -0.27 44 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 13.71 -0.26 44 0 105 0
29OCT26 132.50 P 0.00 0.00 0.00 15.65 -0.26 44 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 17.19 -0.79 38 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 19.86 -0.25 44 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 22.06 -0.81 44 0 718 0
29OCT26 142.50 P 0.00 0.00 0.00 24.88 -0.23 51 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 27.23 -0.18 52 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 29.59 -0.15 53 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 31.68 -0.43 49 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 34.39 -0.20 56 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 36.85 -0.30 58 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 39.30 -0.29 60 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 41.80 -0.29 62 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 44.30 -0.29 65 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 46.80 -0.29 67 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 49.13 -0.46 65 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 51.79 -0.28 72 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 54.29 -0.30 74 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.10 -0.10 48 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.47 -0.11 48 0 210 0
27NOV26 97.50 P 0.00 0.00 0.00 1.90 -0.14 48 0 67 0
27NOV26 100.00 P 0.00 0.00 0.00 2.49 -0.14 49 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 3.13 -0.17 49 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 3.82 -0.20 49 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.69 -0.20 49 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 5.57 -0.27 49 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 6.57 -0.30 49 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 7.68 -0.29 49 0 108 0
27NOV26 117.50 P 0.00 0.00 0.00 8.90 -0.32 49 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 10.22 -0.33 49 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 11.66 -0.34 49 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 13.10 -0.28 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 14.72 -0.28 48 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 16.42 -0.29 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 18.76 +0.25 51 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 20.67 +0.32 52 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 22.68 +0.37 52 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 24.71 -0.08 53 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 26.87 +0.05 54 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 29.04 +0.46 54 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 31.26 +0.22 55 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 33.49 +0.25 56 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 35.77 +0.26 56 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 38.08 +0.45 57 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 40.32 +0.31 57 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 42.73 +0.46 59 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 45.08 +0.47 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 47.39 +0.30 59 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 49.78 +0.19 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 52.19 +0.12 61 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 54.29 -0.30 57 0 0 0
30DEC26 92.50 P 2.16 2.16 2.16 2.02 -0.07 48 2 2 +2
30DEC26 95.00 P 0.00 0.00 0.00 2.54 -0.08 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.08 -0.19 48 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.86 -0.11 48 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 4.59 -0.12 48 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.42 -0.17 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.29 -0.21 48 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 7.26 -0.28 48 0 539 0
30DEC26 112.50 P 0.00 0.00 0.00 8.32 -0.30 48 0 67 0
30DEC26 115.00 P 0.00 0.00 0.00 9.48 -0.28 48 0 68 0
30DEC26 117.50 P 11.15 11.15 11.15 10.74 -0.28 48 300 300 +300
30DEC26 120.00 P 0.00 0.00 0.00 12.08 -0.31 48 0 350 0
30DEC26 122.50 P 13.81 13.81 13.81 13.51 -0.31 48 5 6 +5
30DEC26 125.00 P 15.04 15.04 15.04 15.30 +0.26 49 4 5,826 +4
30DEC26 127.50 P 0.00 0.00 0.00 16.94 +0.31 49 0 26 0
30DEC26 130.00 P 18.90 18.90 18.90 18.64 +0.41 49 20 229 0
30DEC26 132.50 P 0.00 0.00 0.00 20.43 +0.38 50 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 22.34 +0.40 50 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 24.27 +0.50 51 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 26.15 +0.44 51 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 28.25 +0.55 51 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.28 +0.53 51 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 32.45 +0.67 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 34.54 +0.57 52 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 36.79 +0.44 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 39.02 +0.48 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 41.26 +0.51 54 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 43.53 +0.47 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 45.82 +0.49 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 48.13 +0.51 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 50.38 +0.48 56 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 52.72 -0.06 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 55.08 +0.49 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 57.45 +0.36 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 59.84 -0.08 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 62.25 -0.05 58 0 634 0
30DEC26 182.50 P 0.00 0.00 0.00 64.70 -0.01 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 67.16 +0.07 60 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 69.64 +0.05 61 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 72.14 +0.05 62 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 74.64 +0.06 64 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 77.14 +0.17 65 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 79.64 +0.17 66 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 82.14 +0.04 67 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 87.13 +0.04 70 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 92.10 0.00 72 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 97.11 +0.03 74 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 102.13 +0.04 76 0 0 -330
30DEC26 225.00 P 0.00 0.00 0.00 107.13 +0.04 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 112.13 +0.06 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 117.13 +0.06 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 122.10 +0.03 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 127.11 +0.04 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 132.13 +0.05 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 137.13 +0.05 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 142.10 +0.02 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 147.10 -0.05 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 152.10 -0.07 95 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 157.10 -0.07 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 162.10 +0.02 99 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 167.10 +0.02 100 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 172.13 +0.06 102 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 177.09 +0.02 103 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 182.10 +0.03 105 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 192.10 -0.06 108 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 202.09 -0.07 110 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 212.09 -0.07 113 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 222.09 +0.02 116 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 232.10 +0.02 119 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.83 +0.07 49 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 5.39 -0.22 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.37 -0.16 49 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.28 -0.16 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.01 -0.23 48 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 8.98 -0.25 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.02 -0.27 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 11.12 -0.28 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 12.30 -0.31 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 13.55 -0.31 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 14.87 -0.32 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 16.25 -0.34 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 17.69 -0.34 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 19.80 -0.23 50 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 21.16 +0.32 49 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 22.79 +0.34 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 24.53 +0.40 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 26.28 +0.42 50 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 28.10 +0.46 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 29.96 +0.49 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 31.84 +0.50 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 33.75 +0.50 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 35.74 +0.53 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 37.75 +0.57 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 39.73 +0.52 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 41.80 +0.59 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.89 +0.49 51 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 46.05 +0.60 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 48.18 +0.59 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.34 +0.59 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.55 +0.33 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.77 +0.41 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 56.96 +0.40 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.25 +0.44 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 61.51 +0.46 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 63.80 +0.50 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 66.07 +0.40 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 68.38 +0.46 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 70.69 +0.56 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 73.06 +0.55 54 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 75.39 +0.51 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 77.74 +0.58 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 80.10 +0.53 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 82.48 +0.38 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 87.29 +0.20 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 92.19 +0.09 57 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 97.11 +0.03 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 102.14 +0.05 60 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 107.14 +0.05 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 112.13 +0.06 63 0 7 -5
30MAR27 235.00 P 0.00 0.00 0.00 117.13 +0.06 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 122.10 +0.03 65 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 127.11 +0.04 67 0 0 -1
30MAR27 250.00 P 0.00 0.00 0.00 132.13 +0.05 69 0 7 0
30MAR27 255.00 P 0.00 0.00 0.00 137.13 +0.05 70 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 142.10 +0.02 71 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 147.10 -0.05 73 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 7.25 +0.22 49 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 8.38 -0.01 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.30 0.00 50 0 263 0
29JUN27 100.00 P 0.00 0.00 0.00 10.28 -0.01 50 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.87 -0.12 49 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 11.94 -0.09 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.07 -0.13 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.25 -0.08 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 15.56 -0.11 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 16.79 -0.26 48 0 52 0
29JUN27 117.50 P 0.00 0.00 0.00 18.22 -0.20 49 0 45 0
29JUN27 120.00 P 0.00 0.00 0.00 20.22 +0.29 50 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 21.77 +0.34 50 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 23.32 +0.06 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 24.80 +0.47 50 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 26.54 +0.36 51 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 27.60 +0.34 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 29.34 +0.38 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 31.07 +0.37 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 32.89 +0.42 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 34.70 +0.42 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 36.56 +0.41 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 38.47 +0.38 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.39 +0.44 50 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 42.36 +0.47 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 44.34 +0.47 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 46.37 +0.50 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 48.40 +0.51 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 50.46 +0.51 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.55 +0.53 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.66 +0.49 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.78 +0.55 51 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 58.94 +0.52 51 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.56 +0.13 50 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 10.47 -0.04 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.47 +0.06 50 0 111 0
29SEP27 100.00 P 12.50 12.50 12.50 12.49 -0.03 50 2 2 -1
29SEP27 102.50 P 0.00 0.00 0.00 13.63 -0.07 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.29 -0.14 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.47 -0.30 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.50 -0.36 48 0 10 0
29SEP27 112.50 P 0.00 0.00 0.00 17.98 -0.27 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.33 -0.26 48 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 20.71 -0.27 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.13 -0.20 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.61 -0.20 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.21 -0.12 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.69 -0.21 48 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 28.67 +0.23 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.26 +0.31 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 31.95 +0.31 49 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 33.61 +0.26 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 35.45 +0.34 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 37.26 +0.40 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 39.09 +0.40 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 40.95 +0.40 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.85 +0.40 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 44.75 +0.42 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 46.70 +0.44 50 0 0 0
TOTAL PUT 616 76,613 -1,616
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 51.300
29SEP26 26.00 C 0.00 0.00 0.00 25.38 -0.94 248 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.38 -0.94 235 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.38 -0.94 223 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.38 -0.94 211 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.38 -0.94 199 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.44 -0.88 209 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.50 -0.82 212 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.50 -0.82 200 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.44 -0.88 175 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.39 -0.93 150 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.39 -0.93 140 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.39 -0.93 131 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.39 -0.93 121 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.39 -0.93 112 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.33 -0.99 78 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.39 -0.93 94 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.32 -1.00 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.32 -1.00 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.32 -1.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.32 -1.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.32 -1.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.32 -1.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.33 -1.00 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.43 -0.94 29 0 32 0
29SEP26 50.00 C 1.63 1.63 1.53 1.53 -0.87 25 91 166 -91
29SEP26 52.50 C 0.24 0.24 0.23 0.23 -0.38 24 7 2,496 0
29SEP26 55.00 C 0.06 0.06 0.06 0.01 -0.05 25 1 1,276 -1
29SEP26 57.50 C 0.02 0.02 0.02 0.01 0.00 38 20 1,107 -20
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.65 -0.75 87 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.64 -0.76 81 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.64 -0.77 76 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.66 -0.75 73 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.65 -0.76 67 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.66 -0.76 63 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.66 -0.76 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.68 -0.74 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.70 -0.73 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.57 -0.86 40 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.44 -1.00 24 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.45 -1.00 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.49 -0.98 24 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.54 -0.96 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 4.64 -0.93 23 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 3.79 -0.89 23 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 3.06 -0.87 24 0 193 0
29OCT26 50.00 C 2.55 2.58 2.37 2.37 -0.68 24 44 422 0
29OCT26 52.50 C 1.20 1.20 1.09 1.09 -0.45 23 185 1,112 +175
29OCT26 55.00 C 0.48 0.48 0.48 0.42 -0.25 24 12 875 -2
29OCT26 57.50 C 0.19 0.19 0.18 0.13 -0.11 24 20 731 0
29OCT26 60.00 C 0.07 0.07 0.07 0.04 -0.03 24 20 337 +19
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.70 -0.78 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.57 -0.92 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.51 -0.99 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.55 -0.98 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.62 -0.96 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.72 -0.93 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.87 -0.89 23 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 4.19 -0.73 24 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 3.46 -0.69 24 0 785 0
27NOV26 50.00 C 0.00 0.00 0.00 2.80 -0.66 24 0 556 0
27NOV26 52.50 C 1.56 1.56 1.56 1.53 -0.44 23 1 715 +1
27NOV26 55.00 C 0.00 0.00 0.00 0.74 -0.32 23 0 429 0
27NOV26 57.50 C 0.00 0.00 0.00 0.32 -0.17 23 0 421 0
27NOV26 60.00 C 0.23 0.23 0.23 0.13 -0.08 23 30 401 +30
27NOV26 62.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 281 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 23.71 -0.71 76 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.58 -0.84 65 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.60 -0.83 63 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.72 -0.71 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.61 -0.82 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.65 -0.79 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.73 -0.71 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.64 -0.81 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.66 -0.79 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.76 -0.69 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.77 -0.69 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.67 -0.79 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.68 -0.79 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.81 -0.67 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.57 -0.93 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.57 -0.93 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.64 -0.95 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.83 -0.83 24 0 206 0
30DEC26 46.00 C 0.00 0.00 0.00 5.91 -0.88 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.11 -0.84 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.38 -0.78 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.79 -0.57 23 0 531 0
30DEC26 50.00 C 0.00 0.00 0.00 3.19 -0.61 23 0 173 0
30DEC26 52.50 C 1.98 1.98 1.98 1.94 -0.47 23 12 1,093 -11
30DEC26 55.00 C 1.16 1.16 1.16 1.10 -0.35 22 15 314 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.57 -0.23 22 0 137 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.13 22 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.07 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 20.85 -0.58 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.89 -0.54 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.91 -0.53 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.93 -0.52 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.96 -0.55 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.99 -0.52 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.02 -0.52 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.03 -0.56 33 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 13.06 -0.56 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.10 -0.57 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.16 -0.58 28 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.07 -0.70 24 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 9.36 -0.59 26 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.26 -0.81 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.47 -0.86 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.66 -1.11 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.01 -0.79 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.44 -0.66 23 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.81 -0.66 23 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.26 -0.59 23 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.03 -0.51 23 0 614 0
30MAR27 55.00 C 0.00 0.00 0.00 2.08 -0.40 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.38 -0.33 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 -0.26 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 -0.18 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 -0.11 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.07 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.05 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.03 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.14 -0.51 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.17 -0.51 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.21 -0.51 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.23 -0.53 30 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.28 -0.53 29 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.34 -0.52 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.52 -0.41 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.61 -0.41 27 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.73 -0.43 26 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.87 -0.39 26 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.78 -0.64 23 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.01 -0.60 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.27 -0.79 23 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.58 -0.73 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.90 -0.73 23 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.20 -0.75 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.60 -0.65 22 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.05 -0.60 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.85 -0.54 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.91 -0.45 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.23 -0.34 23 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.62 -0.27 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.15 -0.21 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.81 -0.15 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.56 -0.12 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.38 -0.09 23 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.26 -0.06 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.74 -0.73 20 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.04 -0.65 21 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.24 -0.68 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.60 -0.59 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.89 -0.59 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.21 -0.87 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.57 -0.84 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.75 -0.79 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.19 -0.77 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.67 -0.73 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.50 -0.65 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.52 -0.58 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.72 -0.50 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.13 -0.37 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.66 -0.28 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.24 -0.27 22 0 22 0
29SEP27 67.50 C 0.00 0.00 0.00 0.91 -0.27 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.66 -0.23 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.49 -0.16 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 -0.13 22 0 0 0
TOTAL CALL 458 20,004 +115
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 197 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 177 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 168 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 150 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 133 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 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 58 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,065 0
29SEP26 48.00 P 0.03 0.03 0.03 0.01 0.00 24 5 1,408 0
29SEP26 49.00 P 0.06 0.07 0.06 0.05 +0.03 24 39 463 +34
29SEP26 50.00 P 0.14 0.16 0.14 0.18 +0.10 24 25 1,042 0
29SEP26 52.50 P 0.00 0.00 0.00 1.43 +0.61 25 0 1,590 0
29SEP26 55.00 P 0.00 0.00 0.00 3.70 +0.88 0 0 930 0
29SEP26 57.50 P 0.00 0.00 0.00 6.20 +1.00 0 0 0 -30
29SEP26 60.00 P 0.00 0.00 0.00 8.70 +1.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.20 +1.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.70 +0.84 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.20 +0.84 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.70 +0.84 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.20 +0.84 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.70 +0.85 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 199 0
29OCT26 44.00 P 0.07 0.07 0.07 0.03 +0.01 24 5 492 0
29OCT26 45.00 P 0.11 0.12 0.11 0.06 +0.03 24 41 416 +41
29OCT26 46.00 P 0.00 0.00 0.00 0.11 +0.04 23 0 451 0
29OCT26 47.00 P 0.00 0.00 0.00 0.21 +0.08 24 0 613 0
29OCT26 48.00 P 0.37 0.37 0.37 0.37 +0.13 24 2 565 +2
29OCT26 49.00 P 0.00 0.00 0.00 0.59 +0.19 24 0 277 0
29OCT26 50.00 P 0.89 0.89 0.89 0.91 +0.27 23 15 3,131 0
29OCT26 52.50 P 2.04 2.20 2.04 2.10 +0.43 23 61 1,106 -7
29OCT26 55.00 P 0.00 0.00 0.00 4.10 +0.77 26 0 773 0
29OCT26 57.50 P 0.00 0.00 0.00 6.24 +0.92 24 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.70 +1.00 0 0 0 -30
29OCT26 62.50 P 0.00 0.00 0.00 11.20 +1.00 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.70 +0.82 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.20 +0.84 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.70 +0.84 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.20 +0.84 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.70 +0.82 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.12 +0.04 23 0 362 0
27NOV26 45.00 P 0.00 0.00 0.00 0.21 +0.07 23 0 412 0
27NOV26 46.00 P 0.00 0.00 0.00 0.33 +0.10 23 0 223 0
27NOV26 47.00 P 0.00 0.00 0.00 0.51 +0.15 23 0 411 0
27NOV26 48.00 P 0.73 0.75 0.73 0.75 +0.20 23 78 469 +78
27NOV26 49.00 P 0.00 0.00 0.00 1.05 +0.26 23 0 422 0
27NOV26 50.00 P 0.00 0.00 0.00 1.41 +0.30 23 0 808 0
27NOV26 52.50 P 0.00 0.00 0.00 2.67 +0.46 22 0 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 4.49 +0.68 23 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 6.59 +0.85 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 8.90 +0.93 23 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 11.32 +0.67 23 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.78 +0.67 22 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.26 +0.70 19 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.75 +0.71 23 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.24 +0.70 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.73 +0.69 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 +0.07 22 0 298 0
30DEC26 45.00 P 0.00 0.00 0.00 0.37 +0.10 22 0 354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.53 +0.13 22 0 551 0
30DEC26 47.00 P 0.00 0.00 0.00 0.74 +0.16 22 0 194 0
30DEC26 48.00 P 0.00 0.00 0.00 1.00 +0.20 22 0 126 0
30DEC26 49.00 P 1.31 1.31 1.31 1.32 +0.24 22 15 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.70 +0.29 22 0 701 0
30DEC26 52.50 P 0.00 0.00 0.00 2.98 +0.45 21 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.69 +0.55 21 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 6.75 +0.70 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 8.99 +0.90 22 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.36 +0.64 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.79 +0.65 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.26 +0.68 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.75 +0.69 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.24 +0.70 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.73 +0.69 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 +0.03 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 +0.05 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.34 +0.06 22 0 118 0
30MAR27 43.00 P 0.42 0.42 0.42 0.47 +0.08 22 15 75 -15
30MAR27 44.00 P 0.00 0.00 0.00 0.61 +0.10 22 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.80 +0.13 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.03 +0.17 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.31 +0.22 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.62 +0.24 22 0 180 0
30MAR27 49.00 P 1.89 1.90 1.89 1.99 +0.29 21 4 89 +4
30MAR27 50.00 P 0.00 0.00 0.00 2.41 +0.33 21 0 331 0
30MAR27 52.50 P 3.56 3.56 3.56 3.65 +0.39 21 15 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.36 +0.60 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.22 +0.71 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.29 +0.80 22 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.36 +0.40 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.89 +0.62 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.31 +0.66 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.76 +0.68 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.24 +0.69 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.73 +0.69 23 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.16 +0.04 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.23 +0.06 23 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.31 +0.07 23 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.41 +0.09 23 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.53 +0.11 23 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.65 +0.09 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.83 +0.12 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.04 +0.15 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.27 +0.16 22 0 64 0
29JUN27 46.00 P 1.42 1.42 1.42 1.60 +0.24 22 3 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.86 +0.20 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.22 +0.26 22 0 90 0
29JUN27 49.00 P 0.00 0.00 0.00 2.60 +0.24 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.04 +0.35 22 0 15 0
29JUN27 52.50 P 4.24 4.24 4.24 4.53 +0.59 23 15 156 0
29JUN27 55.00 P 0.00 0.00 0.00 5.88 +0.45 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.70 +0.70 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.67 +0.53 23 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.61 +0.35 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.89 +0.42 20 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.40 +0.64 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.81 +0.66 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.27 +0.69 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.74 +0.70 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.75 +0.08 22 0 18 0
29SEP27 42.00 P 0.00 0.00 0.00 0.93 +0.07 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.14 +0.09 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.39 +0.11 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.67 +0.15 22 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.98 +0.15 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.33 +0.19 22 0 10 0
29SEP27 48.00 P 2.82 2.82 2.82 2.71 +0.20 22 2 2 +2
29SEP27 49.00 P 0.00 0.00 0.00 3.13 +0.23 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.60 +0.27 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.92 +0.36 23 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 6.47 +0.45 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 8.23 +0.55 23 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 10.18 +0.64 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 12.18 +0.61 24 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.28 +0.52 23 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.44 +0.37 22 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.81 +0.47 21 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.28 +0.58 22 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.74 +0.63 22 0 0 0
TOTAL PUT 340 39,111 +79
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$ 218.200
29SEP26 132.50 C 0.00 0.00 0.00 85.77 +0.59 120 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 83.27 +0.59 113 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 80.77 +0.59 104 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 78.27 +0.59 93 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 75.77 +0.59 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 73.27 +0.59 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 70.77 +0.58 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 68.27 +0.58 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 65.78 +0.59 88 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 63.28 +0.59 82 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.78 +0.59 75 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 58.28 +0.59 67 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 55.78 +0.59 0 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 53.28 +0.58 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 50.78 +0.58 0 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 48.28 +0.58 0 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 45.79 +0.59 59 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 43.29 +0.59 54 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 40.94 +0.74 79 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 38.44 +0.74 74 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 35.79 +0.58 0 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 33.29 +0.58 0 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 30.79 +0.58 0 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 28.30 +0.58 37 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 25.80 +0.57 33 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 23.31 +0.55 33 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 20.83 +0.52 33 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 18.36 +0.46 32 0 810 0
29SEP26 205.00 C 0.00 0.00 0.00 13.58 +0.30 33 0 149 0
29SEP26 210.00 C 0.00 0.00 0.00 9.20 +0.05 33 0 117 0
29SEP26 215.00 C 6.91 6.91 6.91 5.56 -0.38 33 18 64 -10
29SEP26 220.00 C 4.23 4.60 2.53 2.84 -0.53 32 133 234 +58
29SEP26 225.00 C 0.00 0.00 0.00 1.30 -0.41 32 2 374 0
29SEP26 230.00 C 0.00 0.00 0.00 0.52 -0.25 33 0 173 0
29SEP26 235.00 C 0.65 0.65 0.65 0.17 -0.13 33 15 522 -15
29SEP26 240.00 C 0.00 0.00 0.00 0.05 -0.06 33 0 135 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 71.14 +0.59 36 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 68.65 +0.58 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 66.16 +0.58 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 63.67 +0.58 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 61.18 +0.57 36 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 58.69 +0.56 35 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 56.21 +0.55 35 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 53.74 +0.55 36 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 51.12 +0.32 0 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 49.00 +1.29 42 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 46.12 +0.86 0 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 43.72 +0.86 0 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 41.33 +0.85 30 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 39.13 +1.04 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 36.77 +0.33 36 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 34.45 +0.28 36 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 32.18 +0.23 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 29.95 +0.17 36 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 27.78 +0.11 36 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 25.68 +0.05 36 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 23.64 -0.02 36 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 21.69 -0.08 36 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 18.03 -0.20 36 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 14.74 -0.01 36 0 76 0
29OCT26 215.00 C 0.00 0.00 0.00 11.49 -0.56 34 0 42 0
29OCT26 220.00 C 0.00 0.00 0.00 9.29 -0.78 35 0 109 0
29OCT26 225.00 C 0.00 0.00 0.00 7.31 -0.68 36 2 99 +2
29OCT26 230.00 C 0.00 0.00 0.00 5.66 -0.56 36 0 32 0
29OCT26 235.00 C 0.00 0.00 0.00 4.28 -0.49 36 0 84 0
29OCT26 240.00 C 0.00 0.00 0.00 3.15 -0.46 36 0 119 0
29OCT26 245.00 C 0.00 0.00 0.00 2.29 -0.40 36 0 41 0
29OCT26 250.00 C 0.00 0.00 0.00 1.63 -0.35 36 0 50 0
29OCT26 255.00 C 0.00 0.00 0.00 1.14 -0.30 36 0 65 0
29OCT26 260.00 C 1.64 1.64 1.64 0.79 -0.21 36 15 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.52 -0.19 36 0 7 0
29OCT26 270.00 C 1.00 1.00 1.00 0.35 -0.14 36 2 2 +2
29OCT26 275.00 C 0.79 0.79 0.79 0.23 -0.11 36 1 52 +1
27NOV26 167.50 C 0.00 0.00 0.00 52.09 +0.73 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 49.77 +0.73 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 47.48 +0.71 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 45.22 +0.67 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 43.00 +0.65 37 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 40.86 +0.68 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 38.82 +0.22 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 36.90 +0.35 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 34.87 +0.32 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 32.91 +0.30 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 30.99 +0.27 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 29.14 +0.24 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 27.35 +0.22 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 25.63 +0.20 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 22.38 +0.14 39 0 35 0
27NOV26 210.00 C 0.00 0.00 0.00 18.88 -0.78 38 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 16.29 -0.71 38 0 45 0
27NOV26 220.00 C 15.77 15.77 15.77 14.03 -0.60 39 1 39 0
27NOV26 225.00 C 0.00 0.00 0.00 11.97 -0.53 39 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 10.19 -0.39 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 8.64 -0.25 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 7.31 -0.11 40 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 6.08 -0.08 40 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 5.00 -0.09 40 0 2 0
27NOV26 255.00 C 4.98 4.98 4.98 4.09 -0.08 40 16 16 +16
27NOV26 260.00 C 0.00 0.00 0.00 3.32 -0.09 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.61 -0.08 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.10 -0.07 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.68 -0.07 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 86.84 +0.58 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 84.24 +0.97 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 81.81 +0.94 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 79.38 +0.75 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 76.97 +0.99 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 74.57 +0.48 37 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 72.15 +0.79 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.75 +1.11 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 67.39 +1.08 38 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 65.03 +0.97 38 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 62.68 +0.70 38 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 60.38 +1.09 38 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 58.18 +1.15 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 55.96 +0.83 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 53.58 +0.68 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 51.42 +0.70 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 49.34 +0.77 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 47.21 +1.32 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 45.12 +0.77 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 43.08 +0.36 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 41.08 +0.33 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.13 +0.30 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 37.23 +0.27 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 35.39 +0.25 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 33.60 +0.23 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 31.87 +0.22 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 30.19 +0.19 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 28.56 +0.17 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 25.49 +0.13 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 22.39 -0.47 38 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 19.82 -0.49 38 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 17.49 -0.47 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 15.39 -0.47 39 0 19 0
30DEC26 230.00 C 0.00 0.00 0.00 13.49 -0.45 39 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 11.82 -0.33 39 0 1 0
30DEC26 240.00 C 0.00 0.00 0.00 10.37 -0.18 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 9.05 -0.08 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 7.79 -0.08 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.48 -0.09 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 5.54 -0.09 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 4.72 -0.09 39 0 0 0
30DEC26 270.00 C 5.17 5.17 5.17 4.01 -0.08 39 15 15 +15
30DEC26 275.00 C 4.53 4.53 4.53 3.39 -0.08 39 15 39 +15
30MAR27 132.50 C 0.00 0.00 0.00 88.48 +0.52 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 86.15 +0.50 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 83.85 +0.50 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 81.56 +0.49 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 79.29 +0.47 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 77.05 +0.46 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 74.83 +0.45 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 72.64 +0.44 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 70.47 +0.42 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 68.22 +0.29 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 66.23 +0.39 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 63.80 +0.02 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 61.96 +0.21 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 60.45 +0.69 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 58.24 +0.44 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 56.61 +0.73 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 54.95 +0.95 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 52.67 +0.51 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 51.22 +1.30 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 49.39 +1.24 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 47.11 +0.91 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.36 +1.00 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.77 +1.08 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 42.54 +0.62 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 40.51 +0.16 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 38.88 +0.05 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 37.35 +0.41 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 35.87 +0.39 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 33.23 +0.08 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 30.36 -0.67 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 27.94 -0.67 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.69 -0.65 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.60 -0.65 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.79 -0.52 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 19.88 -0.59 40 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 18.28 -0.43 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 16.72 -0.36 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.39 -0.18 40 0 15 0
30MAR27 255.00 C 14.98 14.98 14.98 14.07 +0.04 41 15 30 +15
30MAR27 260.00 C 0.00 0.00 0.00 12.50 -0.32 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 11.61 -0.11 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.52 -0.12 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.53 -0.13 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 90.66 +0.52 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 88.48 +0.52 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 86.32 +0.52 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 84.18 +0.50 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 82.07 +0.50 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 79.99 +0.49 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 77.94 +0.49 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.91 +0.48 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.91 +0.47 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 71.94 +0.45 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 70.01 +0.45 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 68.10 +0.44 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 66.23 +0.43 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 64.39 +0.42 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 62.58 +0.41 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 60.81 +0.41 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 59.07 +0.40 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 57.36 +0.38 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 55.69 +0.37 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 54.06 +0.37 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 52.45 +0.36 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 50.88 +0.34 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 49.35 +0.34 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 47.85 +0.33 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 46.39 +0.32 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 45.46 +0.81 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 44.07 +0.81 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 42.68 +0.77 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 40.13 +0.83 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 37.40 -0.39 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 35.03 -0.32 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 32.50 -0.61 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 30.77 -0.23 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 28.77 -0.26 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.91 -0.19 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.17 -0.12 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 23.37 -0.22 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.84 -0.15 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.41 -0.08 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 19.08 0.00 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.35 +0.11 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 16.14 +0.10 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 15.01 +0.09 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 58.71 +0.21 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 57.20 +0.19 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 55.73 +0.19 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 54.28 +0.17 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 52.86 +0.16 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 51.48 +0.15 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 50.12 +0.14 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 48.79 +0.12 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 47.50 +0.12 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.99 +0.10 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 42.59 +0.08 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 40.79 -0.64 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.49 -0.74 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 36.43 -0.68 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.48 -0.61 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.63 -0.32 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 30.88 -0.32 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 29.22 -0.32 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 27.93 -0.04 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 26.17 -0.18 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 24.88 -0.06 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 23.47 -0.07 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 22.14 +0.57 42 0 0 0
TOTAL CALL 250 10,155 +99
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 95 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 87 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 57 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 53 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 39 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 94 0
29SEP26 197.50 P 0.00 0.00 0.00 0.03 -0.07 33 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 0.07 -0.12 33 0 155 0
29SEP26 205.00 P 0.40 0.40 0.40 0.28 -0.26 33 100 252 +35
29SEP26 210.00 P 1.04 1.06 1.04 0.93 -0.47 33 91 240 -60
29SEP26 215.00 P 1.74 2.51 1.74 2.33 -0.62 33 18 93 -8
29SEP26 220.00 P 3.72 3.89 3.29 4.76 -0.62 34 105 179 +30
29SEP26 225.00 P 0.00 0.00 0.00 8.03 -0.92 33 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 12.22 -0.83 33 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 16.90 -0.71 33 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 21.81 -0.63 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 26.80 -0.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 31.80 -0.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 36.80 -0.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 41.80 -0.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 46.80 -0.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 51.80 -0.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 56.80 -0.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.04 -0.05 35 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.07 -0.06 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.10 -0.08 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.14 -0.11 36 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.21 -0.12 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.28 -0.17 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.39 -0.21 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.53 -0.25 36 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.70 -0.31 36 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.93 -0.33 36 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 1.22 -0.34 36 0 56 0
29OCT26 192.50 P 0.00 0.00 0.00 1.57 -0.34 36 0 60 0
29OCT26 195.00 P 0.00 0.00 0.00 1.95 -0.43 36 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 2.44 -0.42 36 0 15 0
29OCT26 200.00 P 2.70 3.05 2.70 2.99 -0.49 36 6 50 +1
29OCT26 205.00 P 3.99 3.99 3.99 4.32 -0.57 36 5 26 +1
29OCT26 210.00 P 0.00 0.00 0.00 6.13 -0.53 36 0 10 0
29OCT26 215.00 P 0.00 0.00 0.00 8.31 -0.48 37 0 27 0
29OCT26 220.00 P 10.41 10.41 10.41 10.65 -0.73 36 1 1 +1
29OCT26 225.00 P 0.00 0.00 0.00 13.89 -0.24 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 16.76 -1.08 36 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 20.38 -1.05 36 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 24.30 -1.00 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 28.47 -0.97 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 32.86 -0.93 36 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 37.44 -1.66 36 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 43.03 -1.00 44 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 47.51 -1.15 43 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 52.11 -1.50 41 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 57.19 -1.30 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.72 -0.11 39 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.90 -0.11 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.09 -0.14 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.35 -0.15 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.61 -0.17 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.94 -0.20 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.31 -0.20 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 2.70 -0.26 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 3.20 -0.26 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 3.69 -0.28 39 0 20 0
27NOV26 192.50 P 4.10 4.10 4.10 4.37 -0.15 40 1 16 +1
27NOV26 195.00 P 4.92 4.92 4.92 4.99 -0.15 39 16 70 +16
27NOV26 197.50 P 0.00 0.00 0.00 5.66 -0.17 39 0 39 0
27NOV26 200.00 P 6.46 6.46 6.46 6.42 -0.18 39 19 74 +19
27NOV26 205.00 P 0.00 0.00 0.00 8.11 -0.21 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 10.14 -0.20 39 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 12.47 -0.19 39 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 15.07 -0.18 39 0 45 0
27NOV26 225.00 P 16.68 16.68 16.68 18.04 -0.13 40 16 23 +16
27NOV26 230.00 P 0.00 0.00 0.00 20.97 -0.62 39 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 24.30 -0.64 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 27.86 -0.65 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 31.67 -0.66 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 35.59 -0.67 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 39.76 -1.69 39 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 44.47 -1.44 41 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 49.41 -0.81 44 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 53.72 -1.08 43 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 58.50 -0.92 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.26 -0.04 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.33 -0.05 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.52 -0.07 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.64 -0.07 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.77 -0.10 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.95 -0.10 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.14 -0.10 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.35 -0.15 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.62 -0.14 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.89 -0.15 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 2.22 -0.19 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.59 -0.20 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.96 -0.23 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.43 -0.26 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 3.93 -0.26 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.44 -0.29 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.21 -0.18 39 0 215 0
30DEC26 190.00 P 5.58 5.58 5.58 5.84 -0.04 39 14 216 +12
30DEC26 192.50 P 6.22 6.22 6.22 6.42 -0.18 39 10 11 +10
30DEC26 195.00 P 0.00 0.00 0.00 7.14 -0.19 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 7.93 -0.20 39 0 18 0
30DEC26 200.00 P 8.50 8.50 8.45 8.78 -0.21 39 54 26 -28
30DEC26 205.00 P 0.00 0.00 0.00 10.70 -0.21 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.85 -0.09 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 15.26 -0.18 39 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 17.94 -0.14 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 20.83 -0.15 39 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 23.98 -0.04 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 27.71 +0.46 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 30.37 -0.64 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 33.95 -0.65 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 37.77 -0.66 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 42.12 -1.19 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 46.26 -1.17 40 0 0 0
30DEC26 265.00 P 49.17 49.17 49.17 50.42 -1.26 40 2 2 +2
30DEC26 270.00 P 53.43 53.43 53.43 55.29 -0.92 42 15 15 +15
30DEC26 275.00 P 0.00 0.00 0.00 59.56 -1.08 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.74 -0.07 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.87 -0.08 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.01 -0.11 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.21 -0.10 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.40 -0.11 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.60 -0.13 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.87 -0.15 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.15 -0.15 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.43 -0.15 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.75 -0.20 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.14 -0.20 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.52 -0.21 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.91 -0.22 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.39 -0.26 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.91 -0.26 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.43 -0.27 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.95 -0.49 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.79 -0.34 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.48 -0.35 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.18 -0.35 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.88 -0.36 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.69 -0.42 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.57 -0.41 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.44 -0.21 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.93 -0.19 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.81 -0.23 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 13.77 -0.24 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 14.78 -0.24 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 16.94 -0.23 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 19.24 -0.27 40 0 42 0
30MAR27 215.00 P 21.87 21.87 21.73 21.73 -0.30 40 60 60 +60
30MAR27 220.00 P 0.00 0.00 0.00 24.47 -0.26 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 27.39 -0.20 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 30.27 +0.02 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 33.47 +0.05 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 36.48 -1.16 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 39.93 -0.91 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 43.50 -1.01 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 47.22 -1.07 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 51.00 -1.09 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 54.90 -1.72 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 58.96 -1.74 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 63.11 -1.71 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.94 -0.07 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.23 -0.07 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.52 -0.07 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.81 -0.07 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.13 -0.10 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.53 -0.10 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.93 -0.10 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.33 -0.11 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.75 -0.13 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.28 -0.14 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.81 -0.14 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.35 -0.14 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.88 -0.14 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.50 -0.18 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.19 -0.18 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.88 -0.18 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.57 -0.19 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.27 -0.19 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.08 -0.23 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.99 -0.25 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.84 -0.27 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.60 -0.19 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 14.49 -0.46 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.39 -0.45 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.61 +0.18 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.62 -0.11 41 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 18.66 -0.16 41 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 19.74 -0.42 41 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 22.00 +0.15 41 0 15 0
29JUN27 210.00 P 24.02 24.02 24.02 24.02 -0.19 40 20 32 +20
29JUN27 215.00 P 0.00 0.00 0.00 26.92 +0.20 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 29.65 +0.21 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 32.21 -0.08 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.34 +0.01 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 38.46 +0.02 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 41.41 -1.21 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 44.77 -1.38 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 48.32 -1.20 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 51.91 -1.00 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 55.63 -0.83 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 59.51 -0.35 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 63.55 -0.02 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 67.18 -0.36 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.36 -0.38 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.25 -0.38 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.18 -0.43 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.25 -0.43 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.32 -0.44 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.39 -0.44 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 20.92 -0.33 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.09 -0.22 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 23.18 -0.19 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 25.47 -0.37 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 28.03 -0.28 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 30.81 +0.01 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 33.57 +0.01 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 36.45 +0.01 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 39.45 -0.14 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 42.22 -0.32 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 45.78 +0.02 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 49.32 -0.62 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 52.66 -0.63 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 56.02 -0.64 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 59.55 -0.65 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 63.22 -0.66 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 66.92 -0.66 41 0 0 0
TOTAL PUT 553 13,115 +143
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$ 6.095
29SEP26 4.40 C 0.00 0.00 0.00 1.70 +0.07 111 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.60 +0.07 104 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 +0.07 97 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.40 +0.07 90 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.30 +0.07 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.20 +0.07 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.10 +0.07 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 +0.07 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.60 +0.07 39 0 0 0
29SEP26 5.75 C 0.33 0.33 0.33 0.35 +0.06 24 9 431 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 749 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 379 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 138 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 147 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 155 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 193 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.71 +0.07 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.61 +0.07 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.51 +0.07 36 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.41 +0.07 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.62 +0.06 20 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.42 +0.03 25 0 353 0
29OCT26 6.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 662 0
29OCT26 6.25 C 0.00 0.00 0.00 0.15 +0.02 27 0 928 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 223 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.72 +0.07 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.62 +0.08 27 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.52 +0.08 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.23 +0.09 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.13 +0.09 26 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.89 +0.08 24 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.67 +0.04 24 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.49 +0.04 26 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 187 0
27NOV26 6.25 C 0.00 0.00 0.00 0.21 +0.01 25 0 566 0
27NOV26 6.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 0.00 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.74 +0.09 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.64 +0.08 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 +0.08 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.44 +0.08 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 +0.08 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.25 +0.08 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.16 +0.08 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 +0.07 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.72 +0.02 24 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 +0.04 25 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.02 25 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.02 25 0 996 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.01 25 0 150 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.79 +0.08 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.70 +0.08 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.61 +0.08 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.51 +0.07 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.42 +0.07 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.33 +0.07 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.25 +0.08 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.04 +0.07 26 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 +0.04 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.04 25 0 10 0
30MAR27 6.25 C 0.41 0.41 0.41 0.39 +0.02 23 1 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 +0.02 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.01 24 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 +0.01 24 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 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 33 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 1.83 +0.08 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.74 +0.08 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.65 +0.08 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.56 +0.07 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.47 +0.07 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.38 +0.07 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.30 +0.07 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.09 +0.07 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 +0.06 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.74 +0.06 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.59 +0.05 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 +0.05 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29JUN27 7.00 C 0.22 0.22 0.22 0.22 +0.04 26 5 21 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.02 25 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 0.00 24 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.84 +0.08 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.75 +0.08 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.66 +0.08 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.57 +0.08 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.48 +0.07 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.39 +0.06 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.30 +0.06 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.10 +0.06 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.92 +0.05 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.40 +0.03 25 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29SEP27 7.00 C 0.26 0.26 0.26 0.25 +0.02 25 5 5 +5
29SEP27 7.25 C 0.00 0.00 0.00 0.19 +0.01 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.12 +0.01 25 0 50 0
29SEP27 8.00 C 0.11 0.11 0.11 0.09 0.00 25 36 40 +36
29SEP27 8.25 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
TOTAL CALL 56 17,926 +41
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 463 0
29SEP26 6.00 P 0.03 0.03 0.03 0.03 -0.04 21 20 843 +20
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.07 26 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.07 40 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.08 57 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 -0.08 71 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.17 -0.09 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.42 -0.09 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.67 -0.09 109 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 -0.08 133 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 -0.09 132 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.42 -0.09 142 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.68 -0.08 165 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.92 -0.09 161 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.17 -0.09 170 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.42 -0.09 179 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.67 -0.09 187 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.92 -0.09 196 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.42 -0.09 212 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.92 -0.09 226 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.42 -0.09 239 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.92 -0.09 252 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 191 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 247 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 1,525 0
29OCT26 6.00 P 0.14 0.15 0.14 0.15 -0.03 26 241 599 +128
29OCT26 6.25 P 0.00 0.00 0.00 0.29 -0.04 27 0 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.47 -0.06 28 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.69 -0.07 30 0 37 0
29OCT26 7.00 P 0.00 0.00 0.00 0.92 -0.09 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.17 -0.09 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.43 -0.08 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 -0.09 48 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.93 -0.08 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.17 -0.09 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.42 -0.09 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.68 -0.08 72 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.93 -0.08 76 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.18 -0.08 80 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 177 0
27NOV26 5.75 P 0.11 0.11 0.11 0.11 -0.03 25 60 785 +60
27NOV26 6.00 P 0.21 0.21 0.20 0.21 -0.04 26 264 344 -6
27NOV26 6.25 P 0.00 0.00 0.00 0.33 -0.07 25 0 55 0
27NOV26 6.50 P 0.00 0.00 0.00 0.50 -0.08 25 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.71 -0.07 27 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.93 -0.08 27 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.17 -0.09 30 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.43 -0.08 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.68 -0.08 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.93 -0.08 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.17 -0.09 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.42 -0.09 49 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.68 -0.08 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.93 -0.08 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.18 -0.08 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 123 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.03 25 0 565 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 594 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.04 25 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.06 25 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 -0.07 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.07 26 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 -0.08 27 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 -0.08 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.68 -0.08 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.93 -0.08 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 -0.09 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.09 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.68 -0.08 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.93 -0.08 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.18 -0.08 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.42 -0.09 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.67 -0.09 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.92 -0.09 58 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.42 -0.09 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.92 -0.09 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.02 24 0 150 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 300 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 -0.02 25 0 140 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 -0.04 24 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 -0.04 24 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 -0.05 24 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 -0.05 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 -0.07 24 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.00 -0.06 25 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.21 -0.07 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.43 -0.08 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 -0.08 28 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.93 -0.08 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 -0.09 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 -0.09 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.68 -0.08 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.93 -0.08 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.18 -0.08 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.42 -0.09 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.67 -0.09 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.92 -0.09 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.42 -0.09 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.92 -0.09 52 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 0.00 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 0.00 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 -0.01 25 0 150 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 -0.02 25 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 -0.01 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.02 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.62 -0.02 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 -0.03 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.94 -0.03 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 -0.04 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.31 -0.05 22 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.52 -0.04 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.73 -0.05 20 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 1.95 -0.05 16 0 0 0
29JUN27 8.00 P 2.10 2.10 2.10 2.17 -0.05 0 10 20 +10
29JUN27 8.25 P 0.00 0.00 0.00 2.39 -0.06 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.62 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.57 -0.08 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.20 -0.02 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.41 -0.03 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.53 -0.03 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.66 -0.05 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.81 -0.05 23 0 5 0
29SEP27 6.50 P 0.00 0.00 0.00 0.98 -0.05 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.16 -0.05 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.35 -0.05 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.55 -0.05 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.75 -0.06 20 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.97 -0.06 19 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.18 -0.07 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.41 -0.06 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
TOTAL PUT 595 14,619 +212
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$ 80.350
25SEP26 59.00 C 0.00 0.00 0.00 21.36 -1.03 116 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 20.36 -1.03 102 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 19.36 -1.03 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 18.36 -1.03 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 17.36 -1.03 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 16.36 -1.03 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 15.36 -1.03 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 14.36 -1.03 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 13.36 -1.03 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 12.36 -1.03 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 11.36 -1.03 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 10.36 -1.03 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 9.36 -1.04 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 8.36 -1.05 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 7.36 -1.06 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 6.36 -1.07 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 5.35 -1.10 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 4.35 -1.14 0 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 3.54 -0.84 49 0 0 0
25SEP26 78.00 C 2.65 2.65 2.65 2.48 -1.18 34 1 2 +1
25SEP26 79.00 C 0.00 0.00 0.00 1.72 -1.10 37 0 34 0
25SEP26 80.00 C 0.00 0.00 0.00 1.10 -1.00 38 0 90 0
25SEP26 81.00 C 0.75 0.75 0.75 0.64 -0.85 38 10 1,034 -9
25SEP26 82.00 C 0.69 0.81 0.38 0.35 -0.66 39 300 449 +95
25SEP26 83.00 C 0.55 0.55 0.28 0.17 -0.49 40 51 120 +15
25SEP26 84.00 C 0.23 0.23 0.12 0.08 -0.32 40 18 157 -8
25SEP26 85.00 C 0.20 0.20 0.06 0.03 -0.20 40 84 283 -74
25SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.12 40 0 84 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 136 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 19 0
25SEP26 89.00 C 0.02 0.02 0.02 0.01 -0.01 57 30 45 +30
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 48.37 -1.00 232 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.37 -1.00 222 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.43 -0.94 287 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 45.45 -0.92 288 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 44.45 -0.92 279 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.37 -1.00 183 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 42.44 -0.93 257 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.35 -1.02 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.36 -1.01 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.44 -0.93 232 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.45 -0.92 228 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.40 -0.97 194 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.37 -1.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.40 -0.98 180 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.46 -0.92 202 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.37 -1.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.37 -1.01 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.46 -0.92 181 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.37 -1.01 0 0 1,258 0
29SEP26 52.50 C 27.89 27.91 27.70 27.88 -1.00 111 87 87 +79
29SEP26 55.00 C 0.00 0.00 0.00 25.46 -0.92 142 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.97 -0.91 129 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.46 -0.93 112 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 17.94 -0.95 94 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.47 -0.92 86 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 12.88 -1.01 0 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 10.39 -1.00 41 0 187 0
29SEP26 72.50 C 0.00 0.00 0.00 7.89 -1.02 30 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 5.46 -1.03 33 0 849 0
29SEP26 77.50 C 0.00 0.00 0.00 3.16 -1.13 29 0 1,201 0
29SEP26 80.00 C 2.00 2.17 1.57 1.53 -0.89 32 190 1,442 -72
29SEP26 82.50 C 0.98 1.03 0.61 0.60 -0.55 33 336 2,509 +146
29SEP26 85.00 C 0.34 0.42 0.24 0.17 -0.31 33 1,417 9,240 +774
29SEP26 87.50 C 0.16 0.16 0.10 0.04 -0.12 34 35 2,279 -20
29SEP26 90.00 C 0.08 0.08 0.06 0.01 -0.04 36 69 7,494 -15
29SEP26 92.50 C 0.04 0.04 0.04 0.01 0.00 43 5 2,999 +5
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 14,136 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,937 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6,058 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 4,501 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8,063 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3,680 0
29SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 89 75 1,500 -2
29SEP26 112.50 C 0.05 0.05 0.05 0.01 0.00 94 1 2,342 -1
29SEP26 115.00 C 0.01 0.01 0.01 0.01 0.00 100 1 1,990 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 871 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,033 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 120 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 125 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 130 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 134 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 147 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 152 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 156 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 160 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 164 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 168 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 171 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 175 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 182 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 186 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 189 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 193 0 147 0
02OCT26 61.00 C 0.00 0.00 0.00 19.40 -1.00 62 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 18.40 -1.00 57 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 17.40 -1.00 53 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 16.40 -1.00 48 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 15.47 -0.93 68 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 14.40 -1.00 39 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 13.40 -1.01 31 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 12.40 -1.01 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 11.40 -1.01 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 10.41 -1.01 35 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 9.41 -1.02 31 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 8.43 -1.01 33 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 7.46 -1.02 33 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 6.50 -1.02 33 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 5.58 -1.02 33 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 4.70 -1.11 33 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 3.76 -1.17 29 0 0 0
02OCT26 78.00 C 3.30 3.30 3.20 3.06 -1.07 31 3 3 +3
02OCT26 79.00 C 2.83 2.83 2.80 2.39 -1.03 31 2 3 +2
02OCT26 80.00 C 2.16 2.38 2.16 1.83 -0.93 32 20 20 +10
02OCT26 81.00 C 0.00 0.00 0.00 1.37 -0.81 32 0 25 0
02OCT26 82.00 C 1.28 1.28 1.28 1.02 -0.62 33 63 94 +28
02OCT26 83.00 C 0.00 0.00 0.00 0.74 -0.58 33 0 15 0
02OCT26 84.00 C 0.83 0.83 0.65 0.50 -0.49 33 33 33 +18
02OCT26 85.00 C 0.53 0.53 0.53 0.33 -0.39 33 15 79 +15
02OCT26 86.00 C 0.46 0.46 0.36 0.21 -0.30 33 90 115 +90
02OCT26 87.00 C 0.27 0.27 0.27 0.13 -0.23 33 30 66 +30
02OCT26 88.00 C 0.00 0.00 0.00 0.08 -0.16 33 0 15 0
02OCT26 89.00 C 0.17 0.17 0.16 0.05 -0.11 34 31 63 +31
02OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.08 34 0 32 0
02OCT26 91.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 30 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 30 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 48.45 -1.00 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.45 -1.00 86 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.45 -1.00 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.45 -1.01 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.46 -1.00 81 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.46 -1.00 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.46 -1.01 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.47 -1.00 75 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.47 -1.00 65 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.47 -1.01 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.47 -1.01 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.48 -1.00 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.48 -1.00 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.48 -1.01 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.57 -0.92 82 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 33.49 -1.00 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.49 -1.01 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.50 -1.00 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.50 -1.00 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.01 -1.00 45 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.51 -1.01 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.02 -1.01 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.91 -0.48 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.46 -0.54 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.62 -1.10 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.24 -1.00 35 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 10.96 -0.99 35 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 8.75 -1.15 33 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 6.82 -1.05 34 0 295 0
29OCT26 77.50 C 0.00 0.00 0.00 5.15 -0.95 34 0 280 0
29OCT26 80.00 C 4.30 4.32 3.80 3.80 -0.79 34 113 1,331 0
29OCT26 82.50 C 3.19 3.19 2.72 2.72 -0.66 35 87 1,548 +17
29OCT26 85.00 C 2.20 2.37 1.92 1.91 -0.52 35 123 1,530 +86
29OCT26 87.50 C 1.47 1.50 1.40 1.27 -0.43 35 304 2,588 +236
29OCT26 90.00 C 1.10 1.16 0.98 0.81 -0.33 35 526 4,551 +416
29OCT26 92.50 C 0.72 0.72 0.70 0.50 -0.24 35 30 919 +15
29OCT26 95.00 C 0.51 0.51 0.51 0.30 -0.17 35 60 950 -60
29OCT26 97.50 C 0.38 0.39 0.38 0.18 -0.11 35 49 498 -46
29OCT26 100.00 C 0.27 0.27 0.27 0.10 -0.07 35 40 5,537 +40
29OCT26 102.50 C 0.26 0.26 0.26 0.06 -0.04 35 1 364 +1
29OCT26 105.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 537 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 578 0
29OCT26 110.00 C 0.13 0.15 0.13 0.01 -0.01 36 27 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 192 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29OCT26 127.50 C 0.07 0.07 0.07 0.01 0.00 51 95 1,592 +95
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 225 0
29OCT26 160.00 C 0.02 0.02 0.02 0.01 0.00 72 5 55 +5
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 167.50 C 0.01 0.01 0.01 0.01 0.00 77 41 47 +41
29OCT26 170.00 C 0.01 0.01 0.01 0.01 0.00 78 185 801 +185
27NOV26 32.00 C 0.00 0.00 0.00 48.52 -1.00 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 47.53 -1.00 66 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 46.53 -0.92 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.54 -0.92 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.54 -1.01 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 43.55 -1.00 55 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 42.55 -1.01 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.56 -1.00 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.56 -1.01 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.57 -1.00 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.58 -1.00 51 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 37.58 -1.00 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 36.59 -1.00 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.59 -1.01 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.60 -1.00 43 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.60 -1.01 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 32.61 -0.89 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.61 -0.89 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 30.62 -1.01 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.14 -1.00 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.95 -0.76 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.52 -0.83 51 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.11 -0.76 47 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 18.91 -0.57 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.58 -0.21 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.30 -0.29 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.81 -0.96 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 9.90 -0.92 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 8.17 -0.87 36 0 97 0
27NOV26 77.50 C 0.00 0.00 0.00 6.58 -0.93 36 0 76 0
27NOV26 80.00 C 5.46 5.69 5.37 5.26 -0.82 36 38 998 +8
27NOV26 82.50 C 0.00 0.00 0.00 4.18 -0.70 36 0 307 0
27NOV26 85.00 C 3.53 3.53 3.53 3.30 -0.58 36 25 652 +25
27NOV26 87.50 C 3.02 3.02 2.86 2.54 -0.52 37 30 623 -15
27NOV26 90.00 C 2.26 2.26 2.20 1.91 -0.44 36 40 8,173 +25
27NOV26 92.50 C 1.78 1.78 1.78 1.41 -0.37 36 15 670 -15
27NOV26 95.00 C 1.33 1.33 1.28 1.03 -0.30 36 35 852 +15
27NOV26 97.50 C 0.00 0.00 0.00 0.75 -0.24 36 0 599 0
27NOV26 100.00 C 0.92 0.92 0.89 0.53 -0.19 36 30 1,083 +30
27NOV26 102.50 C 0.00 0.00 0.00 0.38 -0.14 36 0 476 0
27NOV26 105.00 C 0.00 0.00 0.00 0.26 -0.12 36 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.18 -0.09 36 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.12 -0.07 36 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 48.61 -1.00 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.62 -1.00 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.62 -1.01 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.63 -1.01 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.64 -1.00 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 43.65 -1.00 44 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 42.66 -1.00 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.86 -0.81 72 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 40.67 -1.01 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.89 -0.79 68 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 38.69 -1.00 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.70 -1.00 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.71 -1.00 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.72 -1.00 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.73 -1.00 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.74 -1.00 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.75 -1.00 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.76 -1.00 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.31 -0.47 61 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 28.96 -0.49 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.55 -0.53 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.16 -0.54 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.78 -0.52 47 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 19.37 -0.63 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.19 -0.72 42 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 15.06 -0.30 40 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 12.69 -0.93 36 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 10.90 -0.90 36 0 183 0
30DEC26 75.00 C 0.00 0.00 0.00 9.33 -0.80 36 0 219 0
30DEC26 77.50 C 0.00 0.00 0.00 7.78 -0.90 36 0 140 0
30DEC26 80.00 C 7.00 7.00 6.84 6.49 -0.83 36 16 368 -13
30DEC26 82.50 C 0.00 0.00 0.00 5.39 -0.75 36 0 228 0
30DEC26 85.00 C 4.75 4.75 4.75 4.49 -0.64 36 15 1,577 +15
30DEC26 87.50 C 3.90 3.91 3.78 3.69 -0.57 37 15 1,188 +9
30DEC26 90.00 C 3.17 3.17 3.17 2.97 -0.50 37 1 4,793 +1
30DEC26 92.50 C 2.65 2.65 2.65 2.37 -0.44 36 20 2,687 +20
30DEC26 95.00 C 2.19 2.26 2.14 1.88 -0.38 36 64 5,040 +3
30DEC26 97.50 C 0.00 0.00 0.00 1.48 -0.32 36 0 1,008 0
30DEC26 100.00 C 1.60 1.60 1.60 1.15 -0.28 36 100 3,347 -100
30DEC26 102.50 C 1.30 1.30 1.30 0.90 -0.23 36 30 776 -30
30DEC26 105.00 C 1.15 1.15 1.15 0.69 -0.19 36 15 2,334 0
30DEC26 107.50 C 0.00 0.00 0.00 0.53 -0.16 36 0 212 0
30DEC26 110.00 C 0.82 0.82 0.77 0.40 -0.13 36 23 3,210 +8
30DEC26 112.50 C 0.00 0.00 0.00 0.31 -0.10 36 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.23 -0.09 36 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.17 -0.07 36 0 498 0
30DEC26 120.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 706 0
30DEC26 122.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 161 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 196 0
30MAR27 32.00 C 0.00 0.00 0.00 48.84 -1.01 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.86 -1.00 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.88 -1.00 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.89 -1.01 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.91 -1.00 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.93 -1.00 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.95 -1.00 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.96 -1.01 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.99 -1.00 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.01 -1.00 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.03 -1.00 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.89 +0.17 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.81 -0.13 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.83 -0.15 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.91 -0.10 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.69 -0.23 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.01 -0.12 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.20 +0.16 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.10 -0.13 51 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 29.55 -0.25 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.46 -0.06 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.24 -0.08 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.08 -0.11 43 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 21.00 -0.13 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.99 -0.16 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.10 -0.75 40 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 14.93 -1.06 37 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 13.34 -0.85 37 0 136 0
30MAR27 75.00 C 0.00 0.00 0.00 11.98 -0.89 37 0 793 0
30MAR27 77.50 C 0.00 0.00 0.00 10.60 -0.88 37 0 50 0
30MAR27 80.00 C 0.00 0.00 0.00 9.36 -0.83 37 0 78 0
30MAR27 82.50 C 0.00 0.00 0.00 8.25 -0.77 37 0 124 0
30MAR27 85.00 C 7.30 7.30 7.30 7.27 -0.71 37 1 153 +1
30MAR27 87.50 C 0.00 0.00 0.00 6.40 -0.65 37 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 5.63 -0.57 38 0 4,325 0
30MAR27 92.50 C 0.00 0.00 0.00 4.89 -0.53 37 0 1,275 0
30MAR27 95.00 C 0.00 0.00 0.00 4.24 -0.48 37 0 276 0
30MAR27 97.50 C 0.00 0.00 0.00 3.66 -0.45 37 0 704 0
30MAR27 100.00 C 0.00 0.00 0.00 3.16 -0.40 37 0 1,253 0
30MAR27 102.50 C 0.00 0.00 0.00 2.71 -0.37 37 0 533 0
30MAR27 105.00 C 2.88 2.88 2.88 2.33 -0.33 37 15 661 0
30MAR27 107.50 C 0.00 0.00 0.00 2.00 -0.30 37 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 1.71 -0.27 37 0 1,729 0
30MAR27 112.50 C 0.00 0.00 0.00 1.46 -0.24 37 0 300 0
30MAR27 115.00 C 0.00 0.00 0.00 1.24 -0.22 37 0 306 0
30MAR27 117.50 C 0.00 0.00 0.00 1.06 -0.19 37 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.90 -0.17 37 0 404 0
30MAR27 122.50 C 0.00 0.00 0.00 0.76 -0.15 37 0 131 0
30MAR27 125.00 C 0.00 0.00 0.00 0.65 -0.13 37 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.55 -0.12 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.46 -0.11 37 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.39 -0.09 37 0 66 0
30MAR27 135.00 C 0.00 0.00 0.00 0.33 -0.08 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.28 -0.07 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.20 -0.05 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 30 0
30MAR27 160.00 C 0.45 0.45 0.45 0.06 -0.02 37 30 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 49.04 -1.00 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.06 -1.00 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.09 -1.00 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.11 -1.01 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.14 -1.00 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.17 -1.00 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.21 -1.00 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.24 -1.00 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.28 -1.40 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.32 -1.42 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.37 -1.44 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.89 -0.98 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.81 -1.07 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.83 -1.12 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.91 -1.12 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.69 -1.49 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.01 -1.19 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.20 -1.10 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.10 -1.30 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.77 -1.42 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.63 -1.41 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.56 -1.39 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.61 -1.02 37 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 22.38 -0.31 41 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 20.54 -0.34 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 18.82 -0.29 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.15 -0.44 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 15.60 -0.44 39 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 14.00 -0.83 38 0 1,741 0
29JUN27 77.50 C 0.00 0.00 0.00 12.68 -0.80 38 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 11.48 -0.76 38 0 73 0
29JUN27 82.50 C 0.00 0.00 0.00 10.36 -0.81 38 0 35 0
29JUN27 85.00 C 9.69 9.69 9.69 9.35 -0.73 38 2 105 +2
29JUN27 87.50 C 0.00 0.00 0.00 8.45 -0.76 38 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 7.39 -0.94 37 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 6.94 -0.52 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 6.24 -0.51 38 0 398 0
29JUN27 97.50 C 0.00 0.00 0.00 5.54 -0.52 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 5.00 -0.43 38 0 220 0
29JUN27 102.50 C 0.00 0.00 0.00 4.46 -0.43 38 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 3.97 -0.39 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.56 -0.35 38 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 3.16 -0.35 38 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 2.81 -0.30 38 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.52 -0.28 38 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.23 -0.27 38 0 47 0
29JUN27 120.00 C 2.52 2.52 2.52 1.98 -0.23 38 5 580 -5
29JUN27 122.50 C 0.00 0.00 0.00 1.77 -0.21 38 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.56 -0.22 37 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 1.38 -0.19 38 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.24 -0.15 38 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.06 -0.16 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.93 -0.15 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.83 -0.12 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.74 -0.11 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.65 -0.14 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.57 -0.12 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.51 -0.09 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.46 -0.07 37 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.40 -0.08 37 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.35 -0.07 37 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.31 -0.07 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.22 -0.05 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.20 -0.04 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 49.06 -1.00 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 48.09 -1.00 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.12 -1.01 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 46.16 -1.00 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 45.20 -1.01 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 44.25 -1.00 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 43.30 -1.00 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 42.35 -1.01 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 41.41 -1.27 37 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 40.48 -1.26 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.56 -1.25 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.89 -0.98 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.81 -1.07 38 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.83 -1.12 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.94 -1.09 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 35.05 -1.13 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 34.20 -1.00 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 33.34 -0.99 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 32.48 -1.00 37 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 30.42 -0.98 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 28.40 -0.97 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.50 -0.96 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.66 -0.93 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.90 -0.94 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.24 -0.90 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.66 -0.91 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.18 -0.85 37 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 16.79 -1.11 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.87 -0.86 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 14.61 -0.83 38 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 13.44 -0.80 38 0 10 0
29SEP27 82.50 C 0.00 0.00 0.00 12.28 -0.85 38 0 5 0
29SEP27 85.00 C 0.00 0.00 0.00 11.37 -0.73 38 0 15 0
29SEP27 87.50 C 11.01 11.01 11.01 10.37 -0.72 38 15 51 +15
29SEP27 90.00 C 10.17 10.17 10.17 9.57 -0.67 38 15 16 +15
29SEP27 92.50 C 0.00 0.00 0.00 8.72 -0.67 38 0 0 0
29SEP27 95.00 C 8.64 8.64 8.64 8.00 -0.58 38 15 15 +15
29SEP27 97.50 C 0.00 0.00 0.00 7.32 -0.58 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 6.64 -0.59 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 6.10 -0.49 38 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 5.57 -0.50 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 5.05 -0.50 38 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 4.62 -0.41 38 0 16 0
29SEP27 112.50 C 0.00 0.00 0.00 4.22 -0.28 38 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 3.83 -0.41 38 0 9 0
29SEP27 117.50 C 0.00 0.00 0.00 3.47 -0.38 38 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 3.19 -0.32 38 0 832 0
29SEP27 122.50 C 0.00 0.00 0.00 2.82 -0.32 37 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 2.54 -0.32 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.32 -0.27 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.12 -0.25 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.93 -0.25 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.74 -0.25 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.58 -0.21 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.45 -0.19 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.32 -0.19 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.19 -0.19 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.07 -0.18 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.99 -0.13 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.90 -0.14 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.82 -0.13 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.74 -0.13 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.67 -0.11 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.62 -0.09 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.56 -0.10 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.51 -0.09 37 0 3 0
TOTAL CALL 5,293 204,338 +2,231
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 72 0
25SEP26 76.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 62 0
25SEP26 77.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 157 0
25SEP26 78.00 P 0.23 0.23 0.17 0.19 -0.05 39 34 310 +32
25SEP26 79.00 P 0.39 0.42 0.39 0.42 -0.01 40 99 204 +39
25SEP26 80.00 P 0.70 0.78 0.56 0.80 +0.10 40 170 302 +61
25SEP26 81.00 P 0.00 0.00 0.00 1.34 +0.25 41 0 51 0
25SEP26 82.00 P 0.00 0.00 0.00 2.05 +0.44 42 0 320 0
25SEP26 83.00 P 0.00 0.00 0.00 2.89 +0.59 45 0 6 0
25SEP26 84.00 P 0.00 0.00 0.00 3.71 +0.64 39 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 4.81 +0.86 59 0 1 0
25SEP26 86.00 P 0.00 0.00 0.00 5.82 +1.00 68 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 6.83 +1.08 78 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 7.82 +1.11 85 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 8.81 +1.13 92 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 9.81 +1.14 99 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 10.81 +1.15 107 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 11.81 +1.16 114 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 12.81 +1.16 121 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 13.81 +1.16 128 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 14.81 +1.16 135 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 15.81 +1.16 141 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 16.81 +1.16 148 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 17.81 +1.16 154 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 18.81 +1.16 161 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 19.81 +1.16 167 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 20.83 +1.18 176 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 157 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 -0.01 34 0 5,684 0
29SEP26 75.00 P 0.12 0.14 0.12 0.08 -0.02 34 72 3,036 +12
29SEP26 77.50 P 0.36 0.40 0.30 0.38 0.00 33 414 2,528 -308
29SEP26 80.00 P 1.02 1.11 0.98 1.23 +0.16 34 166 3,825 -60
29SEP26 82.50 P 2.28 2.38 2.28 2.78 +0.50 35 18 3,870 0
29SEP26 85.00 P 4.32 4.32 4.32 4.93 +0.73 40 2 13,065 -2
29SEP26 87.50 P 6.75 6.80 6.75 7.16 +0.89 32 3 4,176 -1
29SEP26 90.00 P 9.01 9.40 8.98 9.81 +1.14 58 106 10,144 -106
29SEP26 92.50 P 11.85 11.85 11.85 12.15 +0.67 0 1 4,309 0
29SEP26 95.00 P 15.09 15.09 15.09 14.81 +1.16 79 1 7,187 -560
29SEP26 97.50 P 0.00 0.00 0.00 17.15 +1.00 0 0 1,701 0
29SEP26 100.00 P 0.00 0.00 0.00 19.81 +0.62 98 0 3,674 0
29SEP26 102.50 P 22.21 22.21 22.21 22.21 +1.06 93 2 1,296 -2
29SEP26 105.00 P 0.00 0.00 0.00 24.65 +0.45 0 0 2,897 0
29SEP26 107.50 P 0.00 0.00 0.00 27.18 +1.03 101 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.65 +1.00 0 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 32.15 +1.00 0 0 84 0
29SEP26 115.00 P 0.00 0.00 0.00 34.65 +1.00 0 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 37.15 +1.00 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.65 +1.00 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.15 +1.00 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.65 +1.00 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.15 +1.00 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.65 +1.00 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 52.15 +1.00 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 54.65 +1.00 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 57.15 +1.00 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 59.68 +1.03 177 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.15 +1.00 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.67 +1.02 182 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.18 +1.03 192 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.68 +1.03 196 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.18 +1.03 201 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.67 +1.02 200 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.65 +1.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 82.17 +1.02 213 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 84.66 +1.01 209 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 87.15 +1.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 89.65 +1.00 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 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 0.00 0.00 0.00 0.01 0.00 49 0 8 0
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 42 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
02OCT26 73.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 2 0
02OCT26 74.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 124 0
02OCT26 75.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 70 0
02OCT26 76.00 P 0.31 0.31 0.31 0.30 -0.01 33 2 19 +2
02OCT26 77.00 P 0.00 0.00 0.00 0.48 +0.01 33 0 15 0
02OCT26 78.00 P 0.73 0.73 0.72 0.74 +0.04 33 45 101 +45
02OCT26 79.00 P 0.98 1.10 0.98 1.09 +0.12 34 84 117 +83
02OCT26 80.00 P 1.40 1.40 1.28 1.53 +0.22 34 33 48 +29
02OCT26 81.00 P 1.69 1.69 1.69 2.06 +0.31 34 1 30 -1
02OCT26 82.00 P 0.00 0.00 0.00 2.69 +0.42 34 0 2 0
02OCT26 83.00 P 0.00 0.00 0.00 3.41 +0.51 35 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 4.21 +0.60 36 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 5.07 +0.65 38 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 5.99 +0.77 40 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 6.83 +0.75 38 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 7.82 +0.83 41 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 8.81 +1.05 45 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 9.81 +1.10 48 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 10.81 +1.13 52 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 11.81 +1.15 55 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 12.81 +1.16 59 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 13.81 +1.16 62 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 14.81 +1.16 66 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 15.81 +1.16 69 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 16.81 +1.16 72 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 17.81 +1.16 75 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 18.81 +1.16 78 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 19.81 +0.62 81 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 20.83 +1.18 85 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 97 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 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 71 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 66 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 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 337 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 845 0
29OCT26 62.50 P 0.13 0.13 0.12 0.03 -0.01 35 22 694 +6
29OCT26 65.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 376 0
29OCT26 67.50 P 0.30 0.30 0.30 0.19 0.00 35 42 568 +40
29OCT26 70.00 P 0.50 0.50 0.49 0.41 +0.01 35 22 1,378 +22
29OCT26 72.50 P 0.80 0.83 0.80 0.79 +0.05 35 103 1,405 +29
29OCT26 75.00 P 1.35 1.35 1.31 1.38 +0.11 35 169 2,006 +105
29OCT26 77.50 P 2.16 2.16 2.16 2.16 +0.18 35 2 2,491 0
29OCT26 80.00 P 3.05 3.07 3.00 3.30 +0.25 35 32 2,006 0
29OCT26 82.50 P 4.47 4.47 4.47 4.74 +0.50 36 13 2,588 +13
29OCT26 85.00 P 6.05 6.05 5.93 6.46 +0.64 37 4 4,642 0
29OCT26 87.50 P 0.00 0.00 0.00 8.40 +0.73 38 0 2,637 0
29OCT26 90.00 P 10.29 10.29 10.29 10.51 +0.84 39 2 4,086 0
29OCT26 92.50 P 0.00 0.00 0.00 12.76 +1.04 41 0 936 0
29OCT26 95.00 P 14.52 14.58 14.51 15.23 +1.16 45 3 1,216 -2
29OCT26 97.50 P 0.00 0.00 0.00 17.16 +0.40 32 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 19.81 +0.58 44 0 304 0
29OCT26 102.50 P 0.00 0.00 0.00 22.21 +0.56 43 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 24.65 +0.45 0 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 27.18 +1.03 48 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 29.65 +1.00 0 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 32.15 +1.00 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 34.65 +1.00 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 37.15 +1.00 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.65 +1.00 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.15 +1.00 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.65 +1.00 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.15 +1.00 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 49.65 +1.00 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.15 +1.00 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.65 +1.00 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.15 +1.00 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.68 +1.03 83 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.15 +1.00 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.67 +1.02 86 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.18 +1.03 89 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.68 +1.03 92 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.18 +1.03 94 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.67 +1.02 94 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.65 +1.00 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 82.17 +1.02 100 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 84.66 +1.01 100 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 87.15 +1.00 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 89.65 +1.00 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 74 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 0.00 36 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 0.00 36 0 29 0
27NOV26 62.50 P 0.39 0.40 0.39 0.22 0.00 36 6 56 0
27NOV26 65.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 146 0
27NOV26 67.50 P 0.83 0.83 0.83 0.70 +0.03 36 30 366 +30
27NOV26 70.00 P 1.16 1.17 1.16 1.13 +0.06 36 25 395 +24
27NOV26 72.50 P 1.65 1.65 1.65 1.72 +0.09 36 15 790 +15
27NOV26 75.00 P 0.00 0.00 0.00 2.48 +0.16 36 0 1,032 0
27NOV26 77.50 P 3.18 3.18 3.18 3.43 +0.25 36 1 2,240 +1
27NOV26 80.00 P 4.54 4.54 4.54 4.59 +0.35 36 25 1,661 +25
27NOV26 82.50 P 0.00 0.00 0.00 6.01 +0.47 37 0 640 0
27NOV26 85.00 P 7.22 7.22 7.22 7.64 +0.58 37 15 1,255 0
27NOV26 87.50 P 0.00 0.00 0.00 9.45 +0.65 38 0 1,349 0
27NOV26 90.00 P 0.00 0.00 0.00 11.12 +0.59 36 0 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 13.16 +0.68 36 0 272 0
27NOV26 95.00 P 0.00 0.00 0.00 15.31 +0.31 36 0 613 0
27NOV26 97.50 P 17.78 17.78 17.78 17.78 +0.52 39 2 253 -2
27NOV26 100.00 P 20.11 20.11 20.11 20.06 +0.47 39 3 230 -3
27NOV26 102.50 P 0.00 0.00 0.00 22.22 +0.22 35 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 24.68 +0.23 36 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 27.18 +0.51 38 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 29.65 +0.51 0 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 32.15 +0.39 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 34.65 +1.00 0 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 37.15 +1.00 0 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 39.65 +1.00 0 0 105 0
27NOV26 122.50 P 0.00 0.00 0.00 42.15 +1.00 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 44.65 +1.00 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.15 +0.75 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 49.65 +0.75 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.15 +0.75 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 54.65 +0.75 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.15 +1.00 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 59.68 +1.03 66 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.15 +1.00 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.67 +1.02 69 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.18 +1.03 71 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.68 +1.03 73 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.18 +1.03 75 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.67 +1.02 75 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.65 +1.00 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 82.17 +1.02 80 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 84.66 +1.01 80 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 87.15 +1.00 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 89.65 +1.00 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 418 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 0.00 36 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 +0.01 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 +0.02 36 0 438 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 +0.03 36 0 1,962 0
30DEC26 67.50 P 0.00 0.00 0.00 1.28 +0.06 36 0 831 0
30DEC26 70.00 P 1.87 1.87 1.87 1.85 +0.09 36 2 9,799 0
30DEC26 72.50 P 2.38 2.38 2.38 2.55 +0.14 36 10 1,173 0
30DEC26 75.00 P 3.29 3.29 3.25 3.39 +0.25 36 4 1,897 0
30DEC26 77.50 P 4.06 4.06 4.06 4.39 +0.35 36 1 1,711 0
30DEC26 80.00 P 5.52 5.52 5.40 5.60 +0.38 36 60 2,484 +10
30DEC26 82.50 P 0.00 0.00 0.00 6.99 +0.44 36 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 8.58 +0.54 37 0 7,063 0
30DEC26 87.50 P 0.00 0.00 0.00 10.31 +0.59 37 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 12.21 +0.67 38 0 6,207 0
30DEC26 92.50 P 0.00 0.00 0.00 13.87 +0.19 36 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 15.99 +0.29 37 0 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 17.96 +0.11 35 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 20.15 +0.08 35 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 22.40 +0.03 34 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 24.90 +0.16 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 27.24 +0.12 35 0 163 0
30DEC26 110.00 P 29.20 29.30 29.20 29.69 +0.09 36 18 2,143 -13
30DEC26 112.50 P 0.00 0.00 0.00 32.16 +0.15 36 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 34.65 +0.20 0 0 64 0
30DEC26 117.50 P 0.00 0.00 0.00 37.15 +0.21 0 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 39.65 +0.56 0 0 143 0
30DEC26 122.50 P 0.00 0.00 0.00 42.15 +1.00 0 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 44.65 +1.00 0 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 47.15 +0.75 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 49.65 +0.75 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 52.15 +0.75 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.65 +0.75 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 57.15 +1.00 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.68 +1.03 57 0 0 0
30DEC26 142.50 P 61.88 61.88 61.88 62.26 +1.06 62 12 474 0
30DEC26 145.00 P 0.00 0.00 0.00 64.67 +1.02 59 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.18 +1.03 61 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.68 +1.03 63 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.18 +1.03 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.67 +1.02 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.65 +1.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 82.17 +1.02 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 84.66 +1.01 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 87.15 +1.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 89.65 +1.00 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 38 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 0.00 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 0.00 37 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 0.00 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.01 37 0 594 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 +0.03 37 0 292 0
30MAR27 60.00 P 0.00 0.00 0.00 1.19 +0.03 37 0 6,440 0
30MAR27 62.50 P 1.83 1.83 1.83 1.64 +0.06 37 24 325 +24
30MAR27 65.00 P 2.25 2.25 2.25 2.18 +0.08 37 24 1,311 +24
30MAR27 67.50 P 0.00 0.00 0.00 2.86 +0.10 37 0 421 0
30MAR27 70.00 P 3.50 3.50 3.50 3.61 +0.15 37 15 6,354 -3
30MAR27 72.50 P 0.00 0.00 0.00 4.44 +0.19 37 0 1,081 0
30MAR27 75.00 P 0.00 0.00 0.00 5.41 +0.25 37 0 1,152 0
30MAR27 77.50 P 0.00 0.00 0.00 6.51 +0.29 37 0 919 0
30MAR27 80.00 P 0.00 0.00 0.00 7.75 +0.35 37 0 787 0
30MAR27 82.50 P 0.00 0.00 0.00 9.13 +0.41 37 0 394 0
30MAR27 85.00 P 0.00 0.00 0.00 10.63 +0.44 37 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 12.32 +0.50 37 0 1,667 0
30MAR27 90.00 P 0.00 0.00 0.00 13.72 +0.20 36 0 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 15.54 -0.16 36 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 17.42 +0.55 36 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 19.44 -0.10 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 21.47 -0.07 36 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 23.57 -0.07 36 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 25.72 -0.04 36 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 28.08 +0.13 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 30.33 -0.05 37 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 32.44 -0.18 35 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 34.91 -0.03 36 0 165 0
30MAR27 117.50 P 0.00 0.00 0.00 37.32 0.00 37 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 39.75 +0.21 37 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 42.19 +0.20 37 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 44.69 +0.25 38 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 47.15 +0.23 0 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 49.65 -0.15 0 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 52.15 +0.41 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 54.65 +0.75 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 57.15 +1.00 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.68 +1.03 46 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 62.26 +1.06 49 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 64.67 +1.02 48 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.18 +1.03 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.68 +1.03 50 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.18 +1.03 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.67 +1.02 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.65 +1.00 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 82.17 +1.02 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 84.66 +1.01 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 87.15 +1.00 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 89.65 +1.00 0 0 0 0
29JUN27 32.00 P 0.20 0.20 0.20 0.01 0.00 37 2 2 +2
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 36 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 0.05 +0.01 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 0.00 37 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 0.00 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 0.00 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.45 +0.01 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.62 +0.02 37 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 0.90 +0.03 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.24 +0.05 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.64 +0.05 38 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.17 +0.08 38 0 350 0
29JUN27 62.50 P 0.00 0.00 0.00 2.77 +0.11 38 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.46 +0.11 38 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.19 +0.15 37 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 5.01 +0.17 37 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 5.94 +0.22 37 0 604 0
29JUN27 75.00 P 6.79 6.87 6.79 6.99 +0.26 37 250 3,654 +250
29JUN27 77.50 P 0.00 0.00 0.00 8.15 +0.31 37 0 326 0
29JUN27 80.00 P 0.00 0.00 0.00 9.35 +0.21 36 0 947 0
29JUN27 82.50 P 10.55 10.55 10.55 10.80 +0.40 37 6 385 0
29JUN27 85.00 P 12.01 12.01 12.01 12.28 +0.45 37 5 1,072 0
29JUN27 87.50 P 0.00 0.00 0.00 13.91 +0.46 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 15.41 +0.31 36 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 17.03 -0.20 36 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 18.86 -0.19 36 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 20.76 -0.09 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 22.74 -0.05 36 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 24.74 -0.06 37 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 26.77 +0.02 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.86 +0.02 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.03 -0.03 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 33.27 -0.04 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 35.40 -0.12 36 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 37.66 -0.13 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.19 +0.17 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.54 +0.55 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.91 +0.47 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.30 +0.38 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.73 -0.07 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 52.18 +0.44 37 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 54.65 +0.75 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 57.15 +0.75 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 59.68 +0.78 40 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 62.26 +0.86 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.67 +1.02 42 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 67.18 +1.03 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.68 +1.03 45 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.18 +1.03 46 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.67 +1.02 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.65 +1.00 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 82.17 +1.02 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 84.66 +1.01 50 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 87.15 +1.00 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 89.65 +1.00 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 0.00 38 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 0.00 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 0.00 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
29SEP27 46.00 P 1.06 1.06 1.06 0.63 +0.03 37 2 2 +2
29SEP27 47.00 P 0.00 0.00 0.00 0.69 0.00 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.83 +0.01 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.95 +0.01 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.07 +0.02 38 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.44 +0.02 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.87 +0.04 37 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.41 +0.04 38 0 0 0
29SEP27 60.00 P 3.06 3.06 3.06 3.02 +0.07 38 10 14 +10
29SEP27 62.50 P 0.00 0.00 0.00 3.72 +0.07 38 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 4.42 +0.10 37 0 16 0
29SEP27 67.50 P 0.00 0.00 0.00 5.23 +0.14 37 0 48 0
29SEP27 70.00 P 0.00 0.00 0.00 6.13 +0.18 37 0 1,071 0
29SEP27 72.50 P 0.00 0.00 0.00 7.12 +0.22 37 0 420 0
29SEP27 75.00 P 0.00 0.00 0.00 8.22 +0.26 37 0 530 0
29SEP27 77.50 P 9.13 9.13 9.13 9.41 +0.28 36 15 126 +15
29SEP27 80.00 P 10.49 10.49 10.49 10.70 +0.36 37 15 352 0
29SEP27 82.50 P 11.94 11.94 11.94 12.09 +0.38 36 15 136 +15
29SEP27 85.00 P 0.00 0.00 0.00 13.55 +0.40 36 0 48 0
29SEP27 87.50 P 0.00 0.00 0.00 15.11 +0.44 37 0 32 0
29SEP27 90.00 P 16.50 16.50 16.50 16.84 +0.43 37 5 3,527 0
29SEP27 92.50 P 0.00 0.00 0.00 18.50 +0.17 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 20.03 -0.01 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.91 -0.12 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.81 -0.10 36 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 25.98 +0.55 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.97 +0.56 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.97 +0.57 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.06 +0.65 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.19 +0.66 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.33 +0.67 37 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 38.52 +0.71 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.77 +0.75 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.03 +0.76 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.32 +0.78 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.65 +0.73 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.01 +0.21 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.39 +0.65 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.79 +0.88 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.23 +0.83 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 59.68 +0.78 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 62.26 +0.86 40 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 64.67 +1.02 39 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.18 +1.03 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 69.68 +1.03 41 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.18 +1.03 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.67 +1.02 42 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 77.15 +1.00 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 79.65 +1.00 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 82.17 +1.02 45 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 84.66 +1.01 46 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 87.15 +1.00 0 0 0 0
TOTAL PUT 2,284 251,579 -98
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$ 22.980
29SEP26 15.50 C 0.00 0.00 0.00 7.64 -0.39 207 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.14 -0.39 193 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.59 -0.44 164 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.09 -0.43 152 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.59 -0.45 140 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.09 -0.44 128 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.59 -0.44 116 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.09 -0.44 105 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.59 -0.44 93 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.99 -0.54 31 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 2.01 -0.54 40 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 -0.52 39 0 70 0
29SEP26 23.00 C 0.43 0.43 0.43 0.45 -0.43 38 37 317 -15
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.24 40 0 260 0
29SEP26 25.00 C 0.09 0.09 0.05 0.03 -0.10 41 18 477 -13
29SEP26 26.00 C 0.03 0.03 0.03 0.01 -0.03 46 3 396 0
29SEP26 27.00 C 0.02 0.02 0.02 0.01 0.00 57 2 661 -2
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 492 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 332 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 178 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 123 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 139 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 146 0 51 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 160 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 167 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 173 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 179 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 197 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 208 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 213 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 218 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 223 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 235 0 61 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 0.00 258 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.64 -0.52 79 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.20 -0.46 81 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.72 -0.38 78 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.23 -0.44 73 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.72 -0.49 67 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.23 -0.50 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.74 -0.49 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.27 -0.48 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.81 -0.49 51 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.28 -0.59 44 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.50 -0.47 44 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 1.83 -0.43 44 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 1.28 -0.35 43 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.87 -0.32 43 0 125 0
29OCT26 25.00 C 0.61 0.61 0.61 0.58 -0.21 44 2 220 0
29OCT26 26.00 C 0.52 0.52 0.52 0.37 -0.19 44 1 178 +1
29OCT26 27.00 C 0.00 0.00 0.00 0.22 -0.14 44 0 297 0
29OCT26 28.00 C 0.19 0.19 0.19 0.13 -0.10 44 75 156 0
29OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.06 45 0 96 0
29OCT26 30.00 C 0.10 0.10 0.10 0.04 -0.04 44 30 234 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.28 -0.56 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.87 -0.51 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.41 -0.51 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.97 -0.51 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.54 -0.50 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.01 -0.60 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.63 -0.57 45 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.95 -0.40 46 0 4 0
27NOV26 22.00 C 0.00 0.00 0.00 2.33 -0.42 45 0 13 0
27NOV26 23.00 C 0.00 0.00 0.00 1.82 -0.32 45 0 103 0
27NOV26 24.00 C 0.00 0.00 0.00 1.41 -0.25 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.06 -0.22 46 0 25 0
27NOV26 26.00 C 0.00 0.00 0.00 0.80 -0.18 46 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.58 -0.16 46 0 25 0
27NOV26 28.00 C 0.00 0.00 0.00 0.42 -0.13 46 0 36 0
27NOV26 29.00 C 0.00 0.00 0.00 0.30 -0.10 46 0 91 0
27NOV26 30.00 C 0.00 0.00 0.00 0.21 -0.07 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.15 -0.05 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.83 -0.56 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.36 -0.56 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.90 -0.56 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.50 -0.50 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.06 -0.49 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.63 -0.49 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.21 -0.49 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.81 -0.48 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.42 -0.47 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.06 -0.46 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.31 -0.40 45 0 16 0
30DEC26 22.00 C 0.00 0.00 0.00 2.72 -0.37 45 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 2.22 -0.36 45 0 75 0
30DEC26 24.00 C 1.80 1.80 1.80 1.80 -0.31 45 15 62 +15
30DEC26 25.00 C 1.52 1.52 1.52 1.45 -0.27 45 15 156 +11
30DEC26 26.00 C 0.00 0.00 0.00 1.15 -0.23 45 0 92 0
30DEC26 27.00 C 0.00 0.00 0.00 0.92 -0.19 45 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.71 -0.18 45 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.55 -0.15 45 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.13 45 0 674 0
30DEC26 31.00 C 0.40 0.40 0.40 0.32 -0.10 45 2 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.08 45 0 397 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 334 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 8.27 -0.46 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.84 -0.48 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.42 -0.49 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.01 -0.48 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.62 -0.47 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.24 -0.47 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.87 -0.46 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.52 -0.45 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.18 -0.44 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.86 -0.43 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.18 -0.40 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.63 -0.38 45 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.17 -0.34 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.75 -0.32 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 -0.28 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.05 -0.27 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.77 -0.24 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.53 -0.22 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 -0.20 46 0 125 0
30MAR27 30.00 C 1.26 1.26 1.23 1.11 -0.18 46 34 869 +5
30MAR27 31.00 C 0.00 0.00 0.00 0.95 -0.16 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 -0.15 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 -0.13 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 -0.11 46 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.49 -0.10 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.41 -0.09 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 -0.06 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.61 -0.49 52 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.22 -0.48 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.82 -0.49 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.46 -0.48 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.10 -0.47 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.74 -0.47 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.41 -0.45 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.09 -0.44 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.77 -0.44 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.48 -0.42 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.87 -0.37 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.37 -0.36 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.90 -0.35 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.49 -0.32 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.12 -0.30 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.79 -0.28 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.48 -0.27 47 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.22 -0.24 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.95 -0.25 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.75 -0.20 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.54 -0.21 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.37 -0.18 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.22 -0.16 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.07 -0.16 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.95 -0.13 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.84 -0.13 46 0 2 0
29JUN27 37.00 C 0.97 0.97 0.97 0.74 -0.12 46 15 15 +15
29JUN27 38.00 C 0.00 0.00 0.00 0.66 -0.10 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.59 -0.09 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 7.82 -0.48 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.49 -0.46 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.17 -0.45 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.86 -0.45 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.55 -0.44 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.27 -0.42 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.99 -0.42 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.43 -0.43 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.95 -0.39 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.52 -0.36 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.12 -0.32 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.74 -0.34 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.42 -0.29 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.10 -0.30 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.81 -0.27 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.56 -0.25 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.31 -0.25 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.11 -0.21 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.91 -0.21 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.72 -0.21 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.57 -0.17 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.43 -0.17 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.29 -0.17 46 0 0 0
TOTAL CALL 249 16,719 +32
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 273 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 41 0 387 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 452 0
29SEP26 23.00 P 0.38 0.51 0.38 0.47 +0.14 39 37 394 +12
29SEP26 24.00 P 1.06 1.06 1.06 1.14 +0.28 39 1 618 +1
29SEP26 25.00 P 0.00 0.00 0.00 2.04 +0.44 40 0 346 0
29SEP26 26.00 P 0.00 0.00 0.00 3.02 +0.52 0 0 350 0
29SEP26 27.00 P 0.00 0.00 0.00 4.02 +0.54 0 0 2,076 0
29SEP26 28.00 P 5.10 5.10 5.10 5.02 +0.50 0 160 703 -160
29SEP26 29.00 P 0.00 0.00 0.00 6.02 +0.53 0 0 4 -123
29SEP26 30.00 P 0.00 0.00 0.00 7.02 +0.54 0 0 59 -58
29SEP26 31.00 P 0.00 0.00 0.00 8.02 +0.54 0 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 9.02 +0.45 0 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 10.02 +0.52 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.02 +0.47 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.02 +0.47 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.02 +0.44 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.02 +0.49 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.02 +0.49 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.02 +0.54 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.02 +0.49 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.02 +0.49 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.02 +0.47 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.02 +0.53 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.02 +0.53 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.02 +0.52 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.02 +0.52 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.02 +0.53 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.02 +0.52 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.02 +0.44 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.02 +0.49 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.52 +0.54 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.02 +0.53 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.52 +0.51 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 45 0 23 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 129 0
29OCT26 19.50 P 0.21 0.21 0.21 0.17 +0.03 44 1 157 0
29OCT26 20.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 154 0
29OCT26 21.00 P 0.40 0.50 0.40 0.47 +0.07 44 8 197 +1
29OCT26 22.00 P 0.79 0.82 0.79 0.81 +0.12 44 9 252 +9
29OCT26 23.00 P 1.20 1.20 1.20 1.26 +0.20 44 15 269 +15
29OCT26 24.00 P 0.00 0.00 0.00 1.82 +0.24 43 0 314 0
29OCT26 25.00 P 0.00 0.00 0.00 2.53 +0.32 44 0 265 0
29OCT26 26.00 P 3.30 3.30 3.30 3.30 +0.34 43 5 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.18 +0.41 44 0 94 0
29OCT26 28.00 P 4.95 4.95 4.95 5.10 +0.53 44 2 132 +2
29OCT26 29.00 P 0.00 0.00 0.00 6.05 +0.52 44 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 7.03 +0.54 45 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 8.02 +0.53 0 0 0 -15
29OCT26 32.00 P 0.00 0.00 0.00 9.06 +0.49 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.09 +0.59 69 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.06 +0.51 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.06 +0.51 73 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.09 +0.51 82 0 0 0
27NOV26 17.00 P 0.15 0.15 0.15 0.09 +0.01 45 1 5 +1
27NOV26 17.50 P 0.00 0.00 0.00 0.13 +0.02 45 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 +0.04 46 0 7 0
27NOV26 18.50 P 0.00 0.00 0.00 0.25 +0.04 45 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.33 +0.05 45 0 13 0
27NOV26 19.50 P 0.45 0.45 0.45 0.44 +0.08 46 3 9 +3
27NOV26 20.00 P 0.55 0.55 0.55 0.56 +0.09 46 2 33 +2
27NOV26 21.00 P 0.00 0.00 0.00 0.87 +0.13 46 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.24 +0.14 45 0 32 0
27NOV26 23.00 P 1.75 1.75 1.75 1.71 +0.19 45 8 1,818 0
27NOV26 24.00 P 0.00 0.00 0.00 2.30 +0.26 45 0 630 0
27NOV26 25.00 P 0.00 0.00 0.00 2.86 +0.19 43 0 124 0
27NOV26 26.00 P 0.00 0.00 0.00 3.68 +0.35 45 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.45 +0.39 44 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.26 +0.39 43 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.14 +0.40 41 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 7.06 +0.43 40 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.08 +0.53 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.06 +0.49 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.09 +0.59 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.06 +0.51 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.06 +0.51 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.09 +0.51 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.04 45 0 4 0
30DEC26 18.00 P 0.38 0.38 0.38 0.35 +0.04 45 3 5 +3
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.05 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.06 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.08 45 0 27 0
30DEC26 20.00 P 0.80 0.80 0.80 0.82 +0.08 45 5 19 +4
30DEC26 21.00 P 1.13 1.13 1.13 1.15 +0.11 45 1 18 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.55 +0.14 44 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 2.05 +0.19 44 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 2.63 +0.24 45 0 2,643 0
30DEC26 25.00 P 0.00 0.00 0.00 3.30 +0.30 45 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.90 +0.29 43 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.66 +0.31 43 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.52 +0.40 44 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.37 +0.42 44 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.25 +0.43 44 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.13 +0.43 42 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.15 +0.53 46 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.09 +0.55 46 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.06 +0.51 46 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 12.06 +0.51 49 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.09 +0.51 54 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.02 +0.49 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.02 +0.49 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.02 +0.54 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.02 +0.49 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.02 +0.49 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.02 +0.47 0 0 0 -4
30DEC26 43.00 P 0.00 0.00 0.00 20.02 +0.53 0 0 0 -3
30DEC26 44.00 P 0.00 0.00 0.00 21.02 +0.53 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.02 +0.52 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 +0.03 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.05 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 +0.04 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.06 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 +0.06 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 +0.08 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.95 +0.07 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.10 +0.09 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 +0.09 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.42 +0.09 45 0 82 0
30MAR27 21.00 P 0.00 0.00 0.00 1.82 +0.13 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.27 +0.15 44 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.80 +0.19 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.35 +0.20 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.98 +0.24 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.66 +0.29 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.31 +0.29 43 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.06 +0.30 43 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.90 +0.37 44 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.67 +0.34 43 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.57 +0.41 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.43 +0.42 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.29 +0.40 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.19 +0.41 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.11 +0.42 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.09 +0.48 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.10 +0.56 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.06 +0.50 45 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.04 +0.52 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.03 +0.50 46 0 7 0
30MAR27 41.00 P 18.00 18.00 18.00 18.02 +0.49 0 2 4 +2
29JUN27 15.50 P 0.00 0.00 0.00 0.62 +0.05 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.73 +0.05 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 +0.05 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.96 +0.06 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 +0.06 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.29 +0.10 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.48 +0.14 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.62 +0.11 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.80 +0.12 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.03 +0.17 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.41 +0.12 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.92 +0.18 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.42 +0.19 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.99 +0.21 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.61 +0.24 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.28 +0.27 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.91 +0.22 44 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.64 +0.28 44 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.43 +0.33 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.20 +0.33 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.02 +0.36 45 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.85 +0.38 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.69 +0.40 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.56 +0.40 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.42 +0.40 44 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.32 +0.42 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.22 +0.42 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.14 +0.42 43 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.07 +0.43 42 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.29 +0.07 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.43 +0.07 45 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.63 +0.11 46 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.79 +0.09 45 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.98 +0.11 45 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.17 +0.11 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.38 +0.12 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.82 +0.13 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.36 +0.17 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.90 +0.21 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.44 +0.20 44 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.07 +0.22 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.73 +0.26 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.36 +0.21 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.11 +0.29 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.86 +0.31 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.52 +0.22 44 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.41 +0.34 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.21 +0.35 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.04 +0.36 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.87 +0.37 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.72 +0.38 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.59 +0.36 44 0 0 0
TOTAL PUT 263 19,936 -307
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$ 511.500
25SEP26 400.00 C 0.00 0.00 0.00 111.57 +4.47 99 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 106.57 +4.47 93 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 101.57 +4.47 86 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 96.57 +4.47 79 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 91.57 +4.47 70 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 86.57 +4.46 0 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 81.57 +4.46 0 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 76.57 +4.46 0 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 71.57 +4.46 0 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 66.57 +4.46 0 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 61.57 +4.45 0 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 56.58 +4.44 50 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 51.58 +4.40 45 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 46.59 +4.34 46 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 41.61 +4.23 45 0 21 0
25SEP26 475.00 C 0.00 0.00 0.00 36.66 +4.05 45 0 70 0
25SEP26 480.00 C 0.00 0.00 0.00 31.77 +3.78 45 0 70 0
25SEP26 485.00 C 0.00 0.00 0.00 26.98 +3.39 45 0 79 0
25SEP26 490.00 C 16.00 16.00 16.00 22.38 +2.33 45 5 102 0
25SEP26 495.00 C 0.00 0.00 0.00 17.51 +1.44 39 0 33 0
25SEP26 500.00 C 8.33 8.33 8.33 14.38 +1.73 47 1 41 +1
25SEP26 505.00 C 8.00 10.00 6.50 10.79 +1.06 46 4 240 +1
25SEP26 510.00 C 6.48 7.00 5.40 7.80 +0.56 46 9 81 -5
25SEP26 515.00 C 6.67 6.67 3.20 5.46 +0.24 46 45 109 +5
25SEP26 520.00 C 3.01 3.90 2.09 3.62 -0.03 46 81 156 +13
25SEP26 525.00 C 2.33 2.33 1.63 2.28 -0.19 46 21 101 -3
25SEP26 530.00 C 1.74 1.74 1.26 1.37 -0.25 45 46 116 -3
25SEP26 535.00 C 0.72 0.93 0.70 0.78 -0.24 45 50 80 +5
25SEP26 540.00 C 0.72 0.72 0.72 0.41 -0.20 45 14 185 +14
25SEP26 545.00 C 0.00 0.00 0.00 0.21 -0.15 45 0 151 0
25SEP26 550.00 C 0.00 0.00 0.00 0.10 -0.10 45 0 95 0
25SEP26 555.00 C 0.00 0.00 0.00 0.05 -0.06 45 0 108 0
25SEP26 560.00 C 0.15 0.20 0.12 0.02 -0.04 45 31 46 +31
25SEP26 565.00 C 0.18 0.18 0.18 0.01 -0.02 46 10 25 0
25SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 165 0
25SEP26 575.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
25SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 57 0 184 0
25SEP26 585.00 C 0.00 0.00 0.00 0.01 0.00 60 0 112 0
25SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
25SEP26 595.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
25SEP26 605.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
25SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
25SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 261.62 +4.48 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 256.63 +4.48 153 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 251.63 +4.48 137 0 50 0
29SEP26 265.00 C 0.00 0.00 0.00 246.63 +4.48 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 241.63 +4.47 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 236.64 +4.48 137 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 231.64 +4.48 123 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 226.64 +4.47 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 221.64 +4.47 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 216.65 +4.48 122 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 211.65 +4.48 110 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 201.65 +4.47 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 191.66 +4.47 98 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 181.66 +4.47 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 171.67 +4.47 86 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 161.67 +4.47 0 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 151.68 +4.47 75 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 141.68 +4.47 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 131.69 +4.47 64 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 121.69 +4.46 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 111.70 +4.47 54 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 101.70 +4.46 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 91.71 +4.46 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 81.71 +4.45 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 71.73 +4.44 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 61.76 +4.36 38 0 15 0
29SEP26 460.00 C 0.00 0.00 0.00 51.87 +4.21 38 0 30 0
29SEP26 470.00 C 0.00 0.00 0.00 42.16 +3.88 38 0 46 0
29SEP26 480.00 C 0.00 0.00 0.00 32.88 +3.37 38 0 47 0
29SEP26 490.00 C 0.00 0.00 0.00 24.36 +2.69 38 0 23 0
29SEP26 500.00 C 0.00 0.00 0.00 16.97 +1.91 38 0 1,255 0
29SEP26 510.00 C 7.50 8.39 6.89 10.90 +0.85 38 154 832 +40
29SEP26 520.00 C 4.93 6.25 4.00 6.43 +0.22 37 52 2,995 +14
29SEP26 530.00 C 2.40 3.82 2.40 3.77 +0.22 39 44 2,519 +38
29SEP26 540.00 C 1.54 2.00 1.54 1.91 +0.02 39 5 1,483 +2
29SEP26 550.00 C 1.41 1.41 1.00 0.89 -0.05 39 55 548 +5
29SEP26 560.00 C 0.43 0.68 0.43 0.38 -0.05 38 106 1,776 -15
29SEP26 570.00 C 0.19 0.39 0.19 0.15 -0.04 39 100 1,255 +26
29SEP26 580.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 679 0
29SEP26 590.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 419 0
29SEP26 600.00 C 0.01 0.01 0.01 0.01 0.00 40 115 572 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,698 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,505 0
29SEP26 630.00 C 0.01 0.01 0.01 0.01 0.00 52 15 1,857 -15
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 578 0
29SEP26 650.00 C 0.01 0.01 0.01 0.01 0.00 59 1 2,959 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 62 0 859 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 69 0 278 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 72 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 78 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 85 0 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 90 0 854 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 93 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 99 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 102 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 107 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 110 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 112 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 115 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 117 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 120 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 122 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 125 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 127 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 132 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 134 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 136 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 138 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 141 0 80 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 143 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 145 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 151 0 488 0
02OCT26 405.00 C 0.00 0.00 0.00 106.80 +4.46 0 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 101.81 +4.47 43 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 96.81 +4.46 37 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 91.82 +4.45 40 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 86.82 +4.43 36 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 81.84 +4.42 39 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 76.86 +4.40 39 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 71.89 +4.35 38 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 66.93 +4.28 38 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 62.01 +4.20 38 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 57.13 +4.10 38 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 52.30 +3.95 38 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 47.56 +3.78 38 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 42.92 +3.56 38 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 38.41 +3.31 38 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 34.08 +3.03 38 0 30 0
02OCT26 485.00 C 0.00 0.00 0.00 29.94 +2.72 38 0 45 0
02OCT26 490.00 C 0.00 0.00 0.00 25.80 +1.77 37 0 0 0
02OCT26 495.00 C 0.00 0.00 0.00 22.49 +2.08 38 0 15 0
02OCT26 500.00 C 18.00 18.00 15.21 19.13 +1.78 38 6 21 +5
02OCT26 505.00 C 0.00 0.00 0.00 16.05 +1.42 38 0 1 0
02OCT26 510.00 C 13.20 13.20 13.20 13.33 +1.09 38 1 390 +1
02OCT26 515.00 C 8.45 8.45 8.45 10.99 +0.81 38 8 16 0
02OCT26 520.00 C 0.00 0.00 0.00 8.99 +0.57 39 0 26 0
02OCT26 525.00 C 5.30 5.71 5.30 7.25 +0.46 39 10 26 +8
02OCT26 530.00 C 4.55 5.68 4.29 5.68 +0.27 39 63 64 +34
02OCT26 535.00 C 5.06 5.06 4.83 4.43 +0.17 39 24 44 +24
02OCT26 540.00 C 3.50 3.50 3.37 3.40 +0.08 39 12 65 +10
02OCT26 545.00 C 2.69 2.69 2.69 2.56 +0.01 38 1 66 0
02OCT26 550.00 C 1.80 1.93 1.80 1.91 -0.03 38 31 123 +16
02OCT26 555.00 C 2.40 2.40 2.40 1.40 -0.06 38 5 65 0
02OCT26 560.00 C 1.35 1.35 1.35 1.02 -0.07 38 15 15 +15
02OCT26 565.00 C 1.15 1.15 1.15 0.70 -0.10 38 13 225 +8
02OCT26 570.00 C 0.98 0.98 0.98 0.50 -0.06 38 15 16 +15
02OCT26 575.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 0 0
02OCT26 580.00 C 0.66 0.68 0.66 0.24 -0.05 38 4 4 +4
02OCT26 585.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
02OCT26 595.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
02OCT26 600.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
02OCT26 605.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 200 0
29OCT26 250.00 C 0.00 0.00 0.00 262.24 +4.48 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 257.26 +4.48 59 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 252.27 +4.48 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 247.29 +4.48 57 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 242.30 +4.47 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 237.32 +4.48 54 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 232.33 +4.47 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 227.35 +4.48 51 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 222.36 +4.47 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 217.38 +4.48 49 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 212.39 +4.47 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 202.42 +4.47 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 192.45 +4.47 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 182.48 +4.47 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 172.52 +4.47 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 162.56 +4.46 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 152.61 +4.45 40 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 142.00 +3.75 0 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 132.20 +3.82 0 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 123.39 +4.80 46 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 113.26 +4.36 40 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 103.56 +4.20 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 93.08 +3.05 31 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 84.88 +3.92 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 75.96 +3.73 39 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 67.40 +3.51 39 0 300 0
29OCT26 460.00 C 0.00 0.00 0.00 59.28 +3.26 39 0 59 0
29OCT26 470.00 C 0.00 0.00 0.00 51.66 +2.99 39 0 30 0
29OCT26 480.00 C 0.00 0.00 0.00 44.59 +2.98 39 0 60 0
29OCT26 490.00 C 0.00 0.00 0.00 38.10 +2.40 39 0 64 0
29OCT26 500.00 C 27.31 35.00 27.31 32.24 +3.01 39 33 687 0
29OCT26 510.00 C 21.88 24.18 21.88 27.00 +1.53 39 73 240 +23
29OCT26 520.00 C 18.90 18.90 18.90 22.47 +1.53 40 3 1,274 +3
29OCT26 530.00 C 15.51 15.51 14.80 18.66 +1.20 40 5 431 +1
29OCT26 540.00 C 14.41 14.41 12.10 15.30 +1.02 40 400 608 +337
29OCT26 550.00 C 10.00 12.50 10.00 12.33 +0.85 40 200 466 +115
29OCT26 560.00 C 10.14 10.14 8.00 9.85 +0.71 40 773 797 +363
29OCT26 570.00 C 6.62 6.62 6.62 7.77 +0.56 40 15 277 0
29OCT26 580.00 C 6.00 6.15 5.99 6.07 +0.44 40 38 231 +5
29OCT26 590.00 C 4.54 5.10 4.53 4.70 +0.33 40 31 295 +1
29OCT26 600.00 C 5.20 5.20 3.60 3.60 +0.25 40 2 267 0
29OCT26 610.00 C 3.70 3.70 3.70 2.74 +0.19 40 3 242 +3
29OCT26 620.00 C 0.00 0.00 0.00 2.06 +0.13 40 0 1,555 0
29OCT26 630.00 C 2.13 2.13 2.13 1.54 +0.09 40 1 182 0
29OCT26 640.00 C 0.00 0.00 0.00 1.14 +0.06 40 0 311 0
29OCT26 650.00 C 1.88 1.90 1.88 0.84 +0.04 40 15 356 0
29OCT26 660.00 C 0.00 0.00 0.00 0.60 +0.03 39 0 300 0
29OCT26 670.00 C 0.00 0.00 0.00 0.43 +0.02 39 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.31 0.00 39 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 229 0
29OCT26 700.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.11 0.00 39 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.08 0.00 39 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.05 0.00 39 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.04 0.00 40 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.03 0.00 40 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.02 0.00 40 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 54 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
27NOV26 250.00 C 0.00 0.00 0.00 262.84 +4.48 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 257.87 +4.48 45 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 252.89 +4.47 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 247.92 +4.48 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 242.95 +4.48 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 237.98 +4.48 43 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 233.00 +4.47 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 228.03 +4.48 37 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 223.06 +4.48 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 218.09 +4.48 39 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 213.12 +4.48 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 203.18 +4.47 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 193.25 +4.47 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 183.33 +4.47 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 173.44 +4.46 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 163.58 +4.46 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 153.78 +4.45 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 144.04 +4.43 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 134.41 +4.41 38 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 124.91 +4.38 38 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 114.61 +3.37 33 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 106.46 +4.28 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 96.74 +4.38 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 88.11 +3.22 36 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 80.77 +4.01 38 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 72.91 +3.89 38 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 65.46 +3.74 38 0 17 0
27NOV26 470.00 C 51.72 51.72 51.72 57.84 +1.32 37 15 255 0
27NOV26 480.00 C 0.00 0.00 0.00 51.91 +3.39 38 0 45 0
27NOV26 490.00 C 0.00 0.00 0.00 45.84 +2.80 38 0 60 0
27NOV26 500.00 C 37.00 37.00 37.00 40.26 +2.56 38 1 588 -1
27NOV26 510.00 C 0.00 0.00 0.00 34.60 +2.24 37 0 249 0
27NOV26 520.00 C 0.00 0.00 0.00 30.81 +2.02 38 0 451 0
27NOV26 530.00 C 0.00 0.00 0.00 26.84 +2.11 39 0 252 0
27NOV26 540.00 C 0.00 0.00 0.00 23.33 +2.20 39 0 177 0
27NOV26 550.00 C 20.02 20.02 16.41 19.98 +2.03 39 27 329 -5
27NOV26 560.00 C 0.00 0.00 0.00 17.00 +1.83 39 0 108 0
27NOV26 570.00 C 15.90 15.90 12.80 14.39 +1.63 39 50 310 -6
27NOV26 580.00 C 11.20 12.30 11.20 12.12 +1.44 39 17 632 +14
27NOV26 590.00 C 0.00 0.00 0.00 10.16 +1.27 38 0 89 0
27NOV26 600.00 C 0.00 0.00 0.00 8.23 +1.08 38 0 30 0
27NOV26 610.00 C 0.00 0.00 0.00 6.84 +0.94 38 0 42 0
27NOV26 620.00 C 0.00 0.00 0.00 5.66 +0.82 38 0 388 0
27NOV26 630.00 C 0.00 0.00 0.00 4.66 +0.70 38 0 60 0
27NOV26 640.00 C 0.00 0.00 0.00 3.83 +0.61 38 0 128 0
27NOV26 650.00 C 4.70 4.70 4.70 3.13 +0.52 38 2 66 0
27NOV26 660.00 C 3.85 3.85 3.85 2.55 +0.44 38 4 344 +4
27NOV26 670.00 C 0.00 0.00 0.00 2.06 +0.36 38 0 76 0
27NOV26 680.00 C 2.90 3.30 2.90 1.67 +0.31 38 3 553 0
27NOV26 690.00 C 0.00 0.00 0.00 1.35 +0.26 38 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 1.08 +0.21 38 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 0.86 +0.17 38 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.71 +0.17 38 0 338 0
27NOV26 730.00 C 0.00 0.00 0.00 0.55 +0.12 38 0 34 0
27NOV26 740.00 C 0.00 0.00 0.00 0.44 +0.10 38 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.35 +0.08 38 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 0.27 +0.06 38 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.21 +0.05 38 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 6 0
27NOV26 810.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 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 41 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 0.00 263.52 +4.48 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 258.56 +4.48 34 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 253.60 +4.47 32 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 248.65 +4.48 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 243.69 +4.48 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 238.73 +4.47 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 233.78 +4.48 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 228.82 +4.47 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 223.87 +4.47 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 218.93 +4.47 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 213.98 +4.46 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 204.11 +4.46 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 194.26 +4.45 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 184.45 +4.43 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 174.70 +4.41 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 165.02 +4.38 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 155.44 +4.34 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 145.98 +4.29 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 136.67 +4.24 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 127.54 +4.16 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 118.62 +4.08 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 109.95 +3.98 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 100.41 +4.47 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 92.83 +4.83 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 83.14 +1.87 33 0 3 0
30DEC26 450.00 C 0.00 0.00 0.00 78.31 +3.46 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 71.28 +3.30 37 0 62 0
30DEC26 470.00 C 61.52 61.52 61.52 64.65 +3.13 37 2 351 +2
30DEC26 480.00 C 0.00 0.00 0.00 58.42 +2.96 37 0 165 0
30DEC26 490.00 C 0.00 0.00 0.00 52.61 +3.02 37 0 120 0
30DEC26 500.00 C 49.00 49.00 49.00 46.58 +2.35 36 1 700 0
30DEC26 510.00 C 38.00 38.30 38.00 41.50 +1.81 36 1,003 1,145 +1,002
30DEC26 520.00 C 0.00 0.00 0.00 37.34 +1.18 37 0 111 0
30DEC26 530.00 C 0.00 0.00 0.00 33.33 +1.67 37 0 106 0
30DEC26 540.00 C 25.79 27.43 25.79 30.40 +2.20 38 30 102 -22
30DEC26 550.00 C 0.00 0.00 0.00 26.59 +1.66 37 0 360 0
30DEC26 560.00 C 0.00 0.00 0.00 23.56 +1.60 38 0 370 0
30DEC26 570.00 C 21.03 21.03 21.03 20.68 +1.48 38 15 4,214 -15
30DEC26 580.00 C 16.90 16.90 16.90 18.07 +1.82 38 1 185 0
30DEC26 590.00 C 14.17 14.17 14.17 15.29 +1.17 37 1 234 0
30DEC26 600.00 C 0.00 0.00 0.00 13.28 +1.04 37 0 1,689 0
30DEC26 610.00 C 0.00 0.00 0.00 11.51 +0.93 37 0 497 0
30DEC26 620.00 C 0.00 0.00 0.00 9.95 +0.83 37 0 480 0
30DEC26 630.00 C 0.00 0.00 0.00 8.57 +0.73 37 0 252 0
30DEC26 640.00 C 0.00 0.00 0.00 7.37 +0.44 37 0 1,090 0
30DEC26 650.00 C 0.00 0.00 0.00 6.32 +0.56 37 0 124 0
30DEC26 660.00 C 0.00 0.00 0.00 5.41 +0.50 37 0 660 0
30DEC26 670.00 C 6.30 6.30 6.30 4.62 +0.43 37 6 419 0
30DEC26 680.00 C 0.00 0.00 0.00 3.94 +0.38 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 3.35 +0.33 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 2.84 +0.28 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 2.41 +0.25 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 2.04 +0.22 37 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 1.72 +0.19 37 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 1.45 +0.16 37 0 47 0
30DEC26 750.00 C 2.60 2.60 2.60 1.22 +0.14 37 7 127 0
30DEC26 760.00 C 0.00 0.00 0.00 1.02 +0.11 37 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.86 +0.10 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.72 +0.08 37 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.62 +0.09 37 0 369 0
30DEC26 800.00 C 0.00 0.00 0.00 0.50 +0.06 37 0 1,482 0
30DEC26 810.00 C 0.00 0.00 0.00 0.42 +0.05 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.35 +0.04 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.29 +0.04 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.08 +0.01 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 36 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 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30MAR27 250.00 C 0.00 0.00 0.00 265.44 +4.47 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 260.54 +4.47 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 255.65 +4.47 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 250.76 +4.47 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 245.89 +4.47 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 241.02 +4.47 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 236.16 +4.46 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 231.31 +4.46 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 226.48 +4.46 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 221.66 +4.45 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 216.86 +4.45 37 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 207.32 +4.43 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 197.87 +4.42 37 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 188.53 +4.39 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 179.32 +4.36 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 170.26 +4.33 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 161.36 +4.28 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 152.66 +4.24 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 144.16 +4.18 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 135.89 +4.12 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 127.87 +4.06 37 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 120.10 +3.98 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 112.59 +3.89 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 105.38 +3.81 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 98.45 +3.71 37 0 0 0
30MAR27 450.00 C 89.80 89.80 89.80 91.82 +3.61 37 1 32 -1
30MAR27 460.00 C 0.00 0.00 0.00 85.49 +3.50 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 77.08 +1.01 35 0 15 0
30MAR27 480.00 C 0.00 0.00 0.00 71.53 +1.06 35 0 15 0
30MAR27 490.00 C 0.00 0.00 0.00 67.30 +2.20 36 0 37 0
30MAR27 500.00 C 0.00 0.00 0.00 62.34 +2.41 36 0 191 0
30MAR27 510.00 C 0.00 0.00 0.00 57.69 +1.39 36 0 120 0
30MAR27 520.00 C 49.00 49.00 48.00 53.92 +2.77 37 10 156 +10
30MAR27 530.00 C 0.00 0.00 0.00 49.28 +2.07 36 0 219 0
30MAR27 540.00 C 44.00 44.00 44.00 45.48 +1.95 36 2 32 +2
30MAR27 550.00 C 38.13 38.13 38.13 41.93 +1.83 37 2 114 +2
30MAR27 560.00 C 0.00 0.00 0.00 38.63 +1.68 37 0 123 0
30MAR27 570.00 C 0.00 0.00 0.00 35.56 +1.49 37 0 58 0
30MAR27 580.00 C 0.00 0.00 0.00 32.73 +1.61 37 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 29.96 +1.57 37 0 442 0
30MAR27 600.00 C 0.00 0.00 0.00 27.37 +1.50 37 0 339 0
30MAR27 610.00 C 0.00 0.00 0.00 25.25 +1.71 37 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 23.05 +1.64 37 0 1,357 0
30MAR27 630.00 C 19.04 19.20 19.04 20.99 +1.54 37 2 1,024 0
30MAR27 640.00 C 0.00 0.00 0.00 18.53 +1.40 37 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 16.84 +1.31 37 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 15.29 +1.22 37 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 13.87 +1.13 37 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 12.57 +1.05 37 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 11.39 +0.98 37 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 10.31 +0.91 37 0 808 0
30MAR27 710.00 C 0.00 0.00 0.00 9.32 +0.84 37 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 8.42 +0.77 37 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 7.61 +0.72 37 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 6.87 +0.66 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 6.20 +0.61 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 5.59 +0.56 37 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 5.04 +0.52 37 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 4.54 +0.48 37 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 4.08 +0.43 37 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 3.68 +0.41 37 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 3.31 +0.37 37 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 2.97 +0.33 37 0 72 0
30MAR27 830.00 C 4.90 4.90 4.90 2.75 +0.31 37 30 1,203 +30
30MAR27 840.00 C 0.00 0.00 0.00 2.40 +0.28 37 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 2.16 +0.26 37 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 1.94 +0.24 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 1.74 +0.22 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 1.56 +0.20 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 1.40 +0.18 37 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 1.26 +0.17 37 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 1.13 +0.15 37 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 1.01 +0.14 37 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.91 +0.13 37 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.81 +0.11 37 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.73 +0.10 37 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.65 +0.09 37 0 135 0
29JUN27 250.00 C 0.00 0.00 0.00 265.65 +4.37 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 260.77 +4.36 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 255.91 +4.36 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 251.04 +4.32 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 246.20 +4.31 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 241.38 +4.31 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 236.56 +4.27 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 231.75 +4.23 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 226.99 +4.23 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 222.24 +4.21 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 217.49 +4.13 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 208.15 +4.09 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 198.85 +3.95 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 189.82 +3.90 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 180.83 +3.76 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 172.16 +3.67 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 163.57 +3.58 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 155.29 +3.39 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 147.20 +3.31 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 139.30 +3.07 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 131.78 +2.95 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 124.44 +2.96 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 117.39 +2.60 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 110.70 +2.60 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 104.06 +2.36 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 97.95 +2.17 36 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 92.08 +2.19 36 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 86.21 +1.86 36 0 15 0
29JUN27 480.00 C 0.00 0.00 0.00 81.01 +1.93 36 0 15 0
29JUN27 490.00 C 0.00 0.00 0.00 76.77 +2.47 37 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 71.96 +2.57 37 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 67.54 +2.52 37 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 63.32 +2.49 37 0 9 0
29JUN27 530.00 C 0.00 0.00 0.00 59.37 +2.01 37 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 55.66 +1.91 37 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 51.29 +0.93 37 0 20 0
29JUN27 560.00 C 0.00 0.00 0.00 48.47 +1.26 37 0 33 0
29JUN27 570.00 C 0.00 0.00 0.00 44.93 +0.76 37 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 42.02 +0.70 37 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 39.16 +0.66 37 0 2 0
29JUN27 600.00 C 0.00 0.00 0.00 35.37 +0.73 36 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 32.62 +0.44 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 30.48 +0.41 36 0 198 0
29JUN27 630.00 C 0.00 0.00 0.00 28.35 +0.39 36 0 135 0
29JUN27 640.00 C 0.00 0.00 0.00 26.24 +0.39 36 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 24.18 +0.24 36 0 15 0
29JUN27 660.00 C 25.00 25.00 25.00 23.26 +0.90 37 12 40 +12
29JUN27 670.00 C 0.00 0.00 0.00 20.99 +0.21 36 0 2 0
29JUN27 680.00 C 22.59 22.59 22.59 19.99 +0.79 37 4 69 0
29JUN27 690.00 C 0.00 0.00 0.00 17.82 +0.17 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 16.58 +0.08 36 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 15.43 +0.08 36 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 14.28 +0.07 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 13.13 +0.06 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 12.07 +0.01 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 11.26 0.00 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 10.45 0.00 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 9.64 -0.01 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 8.84 -0.01 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 8.12 -0.05 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 7.58 -0.04 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 7.03 -0.05 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 6.48 -0.06 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 5.93 -0.06 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 5.42 -0.06 36 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 5.06 -0.06 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 4.70 -0.07 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 4.34 -0.07 36 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 3.98 -0.08 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 3.62 -0.08 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 3.35 -0.06 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 3.12 -0.07 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 2.89 -0.07 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 2.67 -0.07 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 2.44 -0.07 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 2.21 -0.08 36 0 0 0
29JUN27 960.00 C 4.00 5.00 4.00 2.05 -0.06 36 6 10 +6
29SEP27 250.00 C 0.00 0.00 0.00 265.88 +4.37 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 261.06 +4.37 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 256.23 +4.31 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 251.45 +4.28 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 246.69 +4.27 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 241.94 +4.24 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 237.19 +4.13 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 232.55 +4.14 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 227.90 +4.13 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 223.25 +4.06 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 218.65 +3.95 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 209.65 +3.88 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 200.76 +3.76 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 192.09 +3.58 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 183.65 +3.54 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 175.30 +3.23 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 167.40 +3.18 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 159.53 +3.08 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 152.01 +2.77 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 144.78 +2.74 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 137.60 +2.52 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 130.90 +2.30 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 124.41 +2.23 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 117.99 +2.10 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 111.99 +1.79 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 106.32 +1.76 36 0 5 0
29SEP27 460.00 C 0.00 0.00 0.00 100.65 +1.73 36 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 95.24 +1.32 36 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 90.35 +1.29 36 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 86.10 +1.67 36 0 15 0
29SEP27 500.00 C 77.91 80.18 77.91 80.61 +0.60 36 2 17 +2
29SEP27 510.00 C 0.00 0.00 0.00 77.36 +1.54 36 0 1 0
29SEP27 520.00 C 0.00 0.00 0.00 72.81 +1.50 36 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 69.03 +1.43 36 0 2 0
29SEP27 540.00 C 0.00 0.00 0.00 65.39 +1.33 36 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 62.44 +1.97 37 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 57.45 -0.29 36 0 2 0
29SEP27 570.00 C 0.00 0.00 0.00 54.11 -0.28 36 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 51.01 -0.85 36 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 49.32 +0.33 37 0 23 0
29SEP27 600.00 C 44.50 44.50 44.50 45.22 +0.16 36 2 2 +2
29SEP27 610.00 C 0.00 0.00 0.00 42.56 +0.14 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 39.90 +0.13 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 37.50 -0.04 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 35.45 -0.05 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 33.39 -0.07 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 31.33 -0.09 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 29.27 -0.11 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 27.58 -0.20 36 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 26.04 -0.21 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 24.50 -0.22 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 22.96 -0.24 36 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 21.42 -0.25 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 20.12 -0.28 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 19.01 -0.29 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 17.89 -0.30 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 16.77 -0.32 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 15.65 -0.33 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 14.57 -0.30 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 13.78 -0.32 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 13.00 -0.32 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 12.22 -0.33 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 11.43 -0.34 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 10.65 -0.35 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 9.91 -0.31 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 9.38 -0.30 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 8.85 -0.30 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 8.32 -0.31 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 7.79 -0.32 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 7.26 -0.32 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 6.73 -0.33 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 6.34 -0.26 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 6.00 -0.26 36 0 7 0
TOTAL CALL 4,022 97,360 +2,183
25SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 0.01 0.00 93 0 22 0
25SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
25SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
25SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
25SEP26 445.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
25SEP26 450.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 30 0
25SEP26 455.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 8 0
25SEP26 460.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 32 0
25SEP26 465.00 P 0.00 0.00 0.00 0.02 -0.11 48 0 103 0
25SEP26 470.00 P 0.29 0.29 0.29 0.04 -0.22 47 15 153 0
25SEP26 475.00 P 0.00 0.00 0.00 0.08 -0.42 45 0 86 0
25SEP26 480.00 P 0.90 0.90 0.90 0.19 -0.71 45 12 115 +9
25SEP26 485.00 P 1.52 1.52 0.70 0.40 -1.12 45 4 73 -2
25SEP26 490.00 P 2.80 3.36 1.40 0.80 -1.61 45 42 179 -2
25SEP26 495.00 P 3.23 4.60 3.23 1.51 -2.17 45 48 336 -14
25SEP26 500.00 P 5.00 5.00 2.80 2.60 -2.76 46 28 108 -3
25SEP26 505.00 P 7.13 9.30 4.46 4.00 -3.13 45 42 91 +17
25SEP26 510.00 P 9.57 10.00 6.00 6.00 -3.62 44 26 219 +5
25SEP26 515.00 P 0.00 0.00 0.00 8.66 -4.49 45 0 17 0
25SEP26 520.00 P 0.00 0.00 0.00 11.93 -4.75 45 0 15 0
25SEP26 525.00 P 0.00 0.00 0.00 15.70 -4.74 46 0 20 0
25SEP26 530.00 P 0.00 0.00 0.00 19.76 -4.71 45 0 25 0
25SEP26 535.00 P 0.00 0.00 0.00 24.19 -4.71 45 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 28.84 -4.68 45 0 14 0
25SEP26 545.00 P 0.00 0.00 0.00 33.65 -4.62 45 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 38.56 -4.57 45 0 0 0
25SEP26 555.00 P 0.00 0.00 0.00 43.51 -4.54 44 2 0 -2
25SEP26 560.00 P 0.00 0.00 0.00 48.50 -4.51 0 0 16 0
25SEP26 565.00 P 0.00 0.00 0.00 53.50 -4.50 0 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 58.50 -4.50 0 2 0 -2
25SEP26 575.00 P 0.00 0.00 0.00 63.50 -4.50 0 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 68.50 -4.50 0 0 0 0
25SEP26 585.00 P 0.00 0.00 0.00 73.50 -4.50 0 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 78.50 -4.50 0 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 83.50 -4.50 0 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 88.50 -4.78 0 0 0 0
25SEP26 605.00 P 0.00 0.00 0.00 93.50 -4.50 0 0 0 0
25SEP26 610.00 P 0.00 0.00 0.00 98.50 -4.50 0 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 103.50 -4.50 0 0 0 0
25SEP26 620.00 P 0.00 0.00 0.00 108.50 -4.50 0 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 113.50 -4.50 0 0 0 0
25SEP26 630.00 P 0.00 0.00 0.00 118.50 -4.50 0 0 0 0
25SEP26 635.00 P 0.00 0.00 0.00 123.50 -4.50 0 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 128.50 -4.50 0 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 133.50 -4.50 0 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 138.50 -4.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 114 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 107 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 93 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 87 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 80 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 74 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 68 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 62 0 657 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 56 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 45 0 356 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 1,851 0
29SEP26 450.00 P 0.35 0.35 0.31 0.03 -0.11 38 58 3,071 +33
29SEP26 460.00 P 0.55 0.55 0.28 0.14 -0.26 38 18 1,619 -2
29SEP26 470.00 P 1.40 1.50 0.92 0.43 -0.60 38 117 623 +54
29SEP26 480.00 P 2.88 2.88 2.00 1.19 -1.09 39 13 829 +11
29SEP26 490.00 P 4.00 5.30 4.00 2.71 -1.81 39 70 750 +47
29SEP26 500.00 P 9.75 9.75 6.00 5.11 -2.56 38 654 4,957 +131
29SEP26 510.00 P 12.30 14.00 9.42 9.42 -3.21 39 49 421 -16
29SEP26 520.00 P 18.77 18.77 18.77 14.91 -3.86 38 1 342 0
29SEP26 530.00 P 0.00 0.00 0.00 21.95 -4.22 38 2 790 -2
29SEP26 540.00 P 31.37 32.00 31.22 31.05 -3.55 44 51 824 -51
29SEP26 550.00 P 48.50 48.50 45.00 39.18 -4.52 38 3 2,222 -3
29SEP26 560.00 P 54.00 54.00 50.00 49.04 -4.20 44 7 913 -7
29SEP26 570.00 P 68.00 68.00 68.00 58.54 -4.51 38 30 746 0
29SEP26 580.00 P 76.50 76.50 73.00 68.50 -4.50 0 7 936 -52
29SEP26 590.00 P 88.30 88.30 88.30 78.50 -4.50 0 30 797 -96
29SEP26 600.00 P 85.00 99.00 85.00 88.50 -4.78 0 45 1,580 -40
29SEP26 610.00 P 0.00 0.00 0.00 98.50 -4.50 0 0 2,101 0
29SEP26 620.00 P 120.00 120.00 120.00 111.76 -1.24 112 45 735 0
29SEP26 630.00 P 0.00 0.00 0.00 118.50 -4.50 0 0 288 -15
29SEP26 640.00 P 0.00 0.00 0.00 128.50 -4.50 0 0 136 -76
29SEP26 650.00 P 0.00 0.00 0.00 138.50 -4.50 0 0 281 -69
29SEP26 660.00 P 0.00 0.00 0.00 148.50 -4.50 0 0 114 0
29SEP26 670.00 P 159.00 159.00 159.00 158.50 -4.50 0 4 97 0
29SEP26 680.00 P 0.00 0.00 0.00 168.50 -4.50 0 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 178.50 -4.50 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 188.50 -4.50 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 198.50 -4.50 0 0 3 0
29SEP26 720.00 P 216.00 216.00 216.00 208.50 -4.50 0 17 30 -17
29SEP26 730.00 P 0.00 0.00 0.00 218.50 -4.50 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 228.50 -4.50 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 238.50 -4.50 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 248.50 -4.50 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 258.50 -4.50 0 0 90 0
29SEP26 780.00 P 0.00 0.00 0.00 268.50 -4.50 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 278.50 -4.50 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 288.50 -4.50 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 298.50 -4.50 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 308.50 -4.50 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 318.50 -4.50 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 328.50 -4.50 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 338.50 -4.50 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 348.50 -4.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 358.50 -4.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 368.50 -4.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 378.50 -4.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 388.50 -4.50 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 398.50 -4.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 408.50 -4.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 418.50 -4.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 428.50 -4.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 438.50 -4.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 448.50 -4.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 458.50 -4.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 468.50 -4.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 478.50 -4.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 488.50 -4.50 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
02OCT26 425.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 0.03 -0.07 38 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 0.06 -0.11 38 0 10 0
02OCT26 445.00 P 0.00 0.00 0.00 0.10 -0.17 38 0 0 0
02OCT26 450.00 P 0.92 0.92 0.92 0.17 -0.26 38 8 28 +8
02OCT26 455.00 P 0.00 0.00 0.00 0.29 -0.38 38 0 17 0
02OCT26 460.00 P 0.00 0.00 0.00 0.46 -0.54 38 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 0.70 -0.75 38 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 1.05 -0.99 38 0 0 0
02OCT26 475.00 P 2.80 2.80 2.80 1.60 -1.18 38 7 8 +7
02OCT26 480.00 P 0.00 0.00 0.00 2.29 -1.47 38 2 18 +2
02OCT26 485.00 P 5.00 5.00 5.00 3.19 -1.80 39 2 32 +2
02OCT26 490.00 P 6.93 7.31 6.18 4.33 -2.01 39 22 48 +14
02OCT26 495.00 P 8.64 8.64 5.93 5.67 -2.29 38 45 63 +27
02OCT26 500.00 P 9.00 11.79 7.39 7.39 -2.50 39 120 95 +78
02OCT26 505.00 P 9.68 9.68 9.68 9.15 -3.02 38 15 31 +15
02OCT26 510.00 P 12.00 12.00 12.00 11.42 -3.36 38 1 31 +1
02OCT26 515.00 P 0.00 0.00 0.00 14.08 -3.65 38 0 30 0
02OCT26 520.00 P 0.00 0.00 0.00 17.06 -3.91 38 0 5 0
02OCT26 525.00 P 0.00 0.00 0.00 20.38 -3.84 39 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 23.95 -3.94 39 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 27.48 -4.27 38 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 31.49 -4.38 38 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 35.68 -4.47 38 0 5 0
02OCT26 550.00 P 0.00 0.00 0.00 40.03 -4.52 38 0 0 0
02OCT26 555.00 P 0.00 0.00 0.00 44.58 -4.52 38 2 2 +2
02OCT26 560.00 P 0.00 0.00 0.00 49.22 -4.54 38 0 0 0
02OCT26 565.00 P 0.00 0.00 0.00 53.95 -4.55 38 0 0 0
02OCT26 570.00 P 0.00 0.00 0.00 58.76 -4.55 38 2 2 +2
02OCT26 575.00 P 0.00 0.00 0.00 63.65 -4.53 38 0 0 0
02OCT26 580.00 P 0.00 0.00 0.00 68.57 -4.52 38 0 0 0
02OCT26 585.00 P 0.00 0.00 0.00 73.52 -4.51 38 0 0 0
02OCT26 590.00 P 0.00 0.00 0.00 78.50 -4.51 0 0 0 0
02OCT26 595.00 P 0.00 0.00 0.00 83.50 -4.50 0 0 0 0
02OCT26 600.00 P 0.00 0.00 0.00 88.50 -4.78 0 0 0 0
02OCT26 605.00 P 0.00 0.00 0.00 93.50 -4.50 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 51 0
29OCT26 360.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.07 -0.04 39 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.15 -0.06 39 0 116 0
29OCT26 390.00 P 0.00 0.00 0.00 0.28 -0.11 39 0 206 0
29OCT26 400.00 P 1.38 1.38 1.27 0.51 -0.16 40 3 310 -1
29OCT26 410.00 P 0.00 0.00 0.00 0.83 -0.28 39 0 77 0
29OCT26 420.00 P 2.32 2.32 2.02 1.38 -0.42 40 48 494 +48
29OCT26 430.00 P 0.00 0.00 0.00 2.15 -0.59 40 0 282 0
29OCT26 440.00 P 4.67 4.67 4.26 3.21 -0.82 40 4 390 +1
29OCT26 450.00 P 5.80 6.00 5.06 4.69 -1.03 40 92 478 -29
29OCT26 460.00 P 7.70 7.78 7.70 6.63 -1.07 40 4 305 +2
29OCT26 470.00 P 11.00 11.03 8.77 8.88 -1.28 40 10 1,115 +6
29OCT26 480.00 P 13.40 13.40 13.40 11.56 -1.69 39 1 380 0
29OCT26 490.00 P 17.30 17.60 15.00 15.00 -1.79 39 6 1,037 +1
29OCT26 500.00 P 23.22 23.40 19.50 19.08 -2.13 39 27 907 +8
29OCT26 510.00 P 26.25 27.20 24.07 24.07 -2.41 39 5 1,282 +5
29OCT26 520.00 P 33.00 33.00 30.00 30.00 -1.90 40 6 192 +6
29OCT26 530.00 P 0.00 0.00 0.00 35.44 -4.39 39 0 898 0
29OCT26 540.00 P 0.00 0.00 0.00 42.02 -3.15 39 0 546 0
29OCT26 550.00 P 53.50 53.50 53.50 49.09 -3.65 39 1 811 +1
29OCT26 560.00 P 0.00 0.00 0.00 56.73 -3.74 39 0 373 0
29OCT26 570.00 P 0.00 0.00 0.00 64.73 -3.95 39 0 260 0
29OCT26 580.00 P 81.00 81.00 81.00 73.06 -4.12 39 20 452 +20
29OCT26 590.00 P 0.00 0.00 0.00 81.83 -6.72 39 0 619 0
29OCT26 600.00 P 98.00 98.00 98.00 90.83 -4.26 39 19 639 +19
29OCT26 610.00 P 0.00 0.00 0.00 102.08 -5.09 47 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 111.76 -4.75 48 0 285 0
29OCT26 630.00 P 0.00 0.00 0.00 119.07 -4.42 39 0 177 0
29OCT26 640.00 P 0.00 0.00 0.00 128.78 -4.45 39 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 139.22 -3.86 45 0 314 0
29OCT26 660.00 P 0.00 0.00 0.00 149.65 -3.36 50 0 114 0
29OCT26 670.00 P 0.00 0.00 0.00 158.87 -4.13 47 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 168.50 -4.50 0 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 178.50 -4.50 0 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 188.50 -4.50 0 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 198.50 -4.50 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 208.50 -4.50 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 218.50 -4.50 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 228.50 -4.50 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 238.50 -4.50 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 248.50 -4.50 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 258.50 -4.50 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 268.50 -4.50 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 278.50 -4.50 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 288.50 -4.50 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 298.50 -4.50 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 308.50 -4.50 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 318.50 -4.50 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 328.50 -4.50 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 338.50 -4.50 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 348.50 -4.50 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 358.50 -4.50 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 368.50 -4.50 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 378.50 -4.50 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 388.50 -4.50 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 398.50 -4.50 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 408.50 -4.50 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 418.50 -4.50 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 428.50 -4.50 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 438.50 -4.50 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 448.50 -4.50 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.03 0.00 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 38 0
27NOV26 360.00 P 0.00 0.00 0.00 0.34 -0.03 38 0 83 0
27NOV26 370.00 P 1.40 1.40 1.40 0.54 -0.05 38 2 3 +2
27NOV26 380.00 P 0.00 0.00 0.00 0.86 -0.05 38 0 98 0
27NOV26 390.00 P 0.00 0.00 0.00 1.32 -0.08 38 0 2 0
27NOV26 400.00 P 2.75 2.75 2.75 1.95 -0.13 38 2 9 +2
27NOV26 410.00 P 0.00 0.00 0.00 2.76 -0.21 38 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 3.93 -0.17 38 0 125 0
27NOV26 430.00 P 0.00 0.00 0.00 5.24 -0.48 38 0 393 0
27NOV26 440.00 P 8.00 8.00 8.00 7.18 -0.47 38 1 456 +1
27NOV26 450.00 P 10.34 10.75 9.20 9.06 -0.88 38 167 897 -1
27NOV26 460.00 P 12.31 12.31 12.31 11.47 -1.11 38 1 619 +1
27NOV26 470.00 P 16.91 16.91 16.91 14.34 -1.56 38 1 307 0
27NOV26 480.00 P 19.90 19.90 18.00 18.00 -1.52 38 3 192 +1
27NOV26 490.00 P 23.61 23.61 23.61 21.65 -1.96 38 1 877 +1
27NOV26 500.00 P 28.53 28.53 28.53 26.11 -2.26 38 4 2,780 0
27NOV26 510.00 P 0.00 0.00 0.00 31.11 -1.70 38 0 885 0
27NOV26 520.00 P 0.00 0.00 0.00 36.66 -2.11 38 0 116 0
27NOV26 530.00 P 0.00 0.00 0.00 42.75 -1.76 39 0 3,576 0
27NOV26 540.00 P 0.00 0.00 0.00 48.69 -2.20 38 0 72 0
27NOV26 550.00 P 0.00 0.00 0.00 55.39 -2.56 38 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 62.50 -2.69 38 0 327 0
27NOV26 570.00 P 0.00 0.00 0.00 70.02 -2.93 38 0 723 0
27NOV26 580.00 P 0.00 0.00 0.00 77.80 -5.56 38 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 88.58 -3.37 42 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 94.36 -6.43 38 0 271 0
27NOV26 610.00 P 0.00 0.00 0.00 105.34 -4.24 42 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 114.32 -4.87 43 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 124.42 -2.35 45 0 739 0
27NOV26 640.00 P 0.00 0.00 0.00 130.32 -7.78 38 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 139.76 -4.09 38 0 120 0
27NOV26 660.00 P 153.50 153.50 153.50 149.65 -3.85 39 4 157 +4
27NOV26 670.00 P 0.00 0.00 0.00 158.98 -4.27 38 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 168.74 -4.35 38 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 178.59 -4.42 38 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 188.51 -4.49 38 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 198.50 -4.50 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 208.50 -4.50 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 218.50 -4.50 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 228.50 -4.50 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 238.50 -4.50 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 248.50 -4.50 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 258.50 -4.50 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 268.50 -4.50 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 278.50 -4.50 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 288.50 -4.50 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 298.50 -4.50 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 308.50 -4.50 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 318.50 -4.50 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 328.50 -4.50 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 338.50 -4.50 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 348.50 -4.50 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 358.50 -4.50 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 368.50 -4.50 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 378.50 -4.50 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 388.50 -4.50 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 398.50 -4.50 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 408.50 -4.50 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 418.50 -4.50 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 428.50 -4.50 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 438.50 -4.50 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 448.50 -4.50 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 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
30DEC26 350.00 P 1.50 1.50 1.50 0.69 -0.10 37 10 41 +9
30DEC26 360.00 P 0.00 0.00 0.00 1.01 -0.15 37 0 70 0
30DEC26 370.00 P 0.00 0.00 0.00 1.50 -0.15 37 0 14 0
30DEC26 380.00 P 0.00 0.00 0.00 2.12 -0.23 37 0 639 0
30DEC26 390.00 P 0.00 0.00 0.00 2.86 -0.35 37 0 235 0
30DEC26 400.00 P 4.30 4.30 4.30 3.92 -0.35 37 2 2,040 0
30DEC26 410.00 P 0.00 0.00 0.00 5.19 -0.50 37 0 51 0
30DEC26 420.00 P 0.00 0.00 0.00 6.66 -0.64 37 0 63 0
30DEC26 430.00 P 9.75 9.75 9.75 8.59 -0.69 37 10 357 0
30DEC26 440.00 P 0.00 0.00 0.00 10.74 -0.86 37 0 919 0
30DEC26 450.00 P 14.23 14.45 14.23 13.09 -1.12 37 8 1,062 0
30DEC26 460.00 P 0.00 0.00 0.00 15.96 -1.31 37 0 1,020 0
30DEC26 470.00 P 20.80 20.80 20.80 19.27 -1.56 37 6 338 0
30DEC26 480.00 P 0.00 0.00 0.00 23.03 -1.81 37 0 380 0
30DEC26 490.00 P 0.00 0.00 0.00 27.19 -1.90 37 0 1,003 0
30DEC26 500.00 P 34.70 34.70 34.70 31.92 -2.15 37 2 432 +2
30DEC26 510.00 P 40.00 40.00 40.00 37.05 -1.98 37 1,105 2,575 +1,102
30DEC26 520.00 P 0.00 0.00 0.00 42.60 -1.97 37 0 564 0
30DEC26 530.00 P 0.00 0.00 0.00 48.57 -0.37 37 0 743 0
30DEC26 540.00 P 0.00 0.00 0.00 54.27 -3.40 37 0 1,270 0
30DEC26 550.00 P 0.00 0.00 0.00 60.69 -4.65 37 0 259 0
30DEC26 560.00 P 0.00 0.00 0.00 69.66 -2.84 39 0 4,900 0
30DEC26 570.00 P 0.00 0.00 0.00 77.02 -3.09 39 0 437 0
30DEC26 580.00 P 0.00 0.00 0.00 84.76 -3.36 40 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 92.80 -3.38 40 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 101.03 -3.65 40 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 106.45 -3.57 37 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 118.31 -3.89 42 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 127.14 -4.18 42 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 135.07 -5.44 41 0 899 0
30DEC26 650.00 P 148.00 148.00 148.00 144.48 -1.78 42 1 1,088 -1
30DEC26 660.00 P 0.00 0.00 0.00 150.86 -4.07 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 160.17 -4.18 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 169.69 -4.23 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 179.27 -4.27 37 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 188.94 -4.36 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 198.74 -4.39 37 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 208.59 -4.43 37 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 218.50 -4.50 0 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 228.50 -4.50 0 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 238.50 -4.50 0 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 248.50 -4.50 0 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 258.50 -4.50 0 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 268.50 -4.50 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 278.50 -4.50 0 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 288.50 -4.50 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 298.50 -4.50 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 308.50 -4.50 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 318.50 -4.50 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 328.50 -4.50 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 338.50 -4.50 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 348.50 -4.50 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 358.50 -4.50 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 368.50 -4.50 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 378.50 -4.50 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 388.50 -4.50 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 398.50 -4.50 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 408.50 -4.50 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 418.50 -4.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 428.50 -4.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 438.50 -4.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 448.50 -4.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 458.50 -4.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 468.50 -4.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 478.50 -4.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 488.50 -4.50 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 30 0
30MAR27 265.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 30 0
30MAR27 285.00 P 0.00 0.00 0.00 0.40 -0.02 37 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.60 -0.03 36 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.71 -0.04 37 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.04 -0.04 37 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.42 -0.08 37 0 75 0
30MAR27 330.00 P 3.00 3.00 3.00 1.94 -0.07 37 3 66 +3
30MAR27 340.00 P 0.00 0.00 0.00 2.59 -0.12 37 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 3.35 -0.12 37 0 320 0
30MAR27 360.00 P 0.00 0.00 0.00 4.36 -0.19 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 5.45 -0.23 37 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 6.90 -0.28 37 0 100 0
30MAR27 390.00 P 9.27 9.27 9.27 8.41 -0.33 37 15 307 +15
30MAR27 400.00 P 0.00 0.00 0.00 10.03 -0.73 36 0 1,815 0
30MAR27 410.00 P 0.00 0.00 0.00 12.37 -0.43 37 0 187 0
30MAR27 420.00 P 0.00 0.00 0.00 14.37 -0.58 36 0 195 0
30MAR27 430.00 P 0.00 0.00 0.00 16.93 -0.59 36 0 378 0
30MAR27 440.00 P 0.00 0.00 0.00 19.78 -1.20 36 0 1,514 0
30MAR27 450.00 P 0.00 0.00 0.00 23.06 -0.95 36 0 2,514 0
30MAR27 460.00 P 0.00 0.00 0.00 26.61 -1.30 36 0 247 0
30MAR27 470.00 P 0.00 0.00 0.00 30.51 -1.44 36 0 89 0
30MAR27 480.00 P 0.00 0.00 0.00 34.76 -1.60 36 0 107 0
30MAR27 490.00 P 0.00 0.00 0.00 39.36 -1.75 36 0 92 0
30MAR27 500.00 P 0.00 0.00 0.00 44.30 -1.93 36 0 1,211 0
30MAR27 510.00 P 0.00 0.00 0.00 49.56 -2.03 36 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 55.13 -2.93 36 0 842 0
30MAR27 530.00 P 0.00 0.00 0.00 60.99 -2.07 37 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 66.80 -2.73 37 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 75.34 -1.42 38 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 82.02 -0.87 38 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 88.85 -1.12 38 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 95.84 -1.77 38 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 103.25 -2.55 38 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 111.21 -1.00 39 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 115.81 -4.51 37 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 123.69 -2.92 37 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 135.58 -1.10 40 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 139.94 -3.25 37 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 148.39 -3.28 37 0 651 0
30MAR27 660.00 P 0.00 0.00 0.00 159.58 -0.65 39 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 165.56 -3.57 37 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 174.48 -3.60 37 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 183.44 -3.65 37 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 192.47 -3.79 37 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 201.70 -3.90 37 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 211.04 -3.93 37 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 220.43 -3.99 37 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 229.89 -4.11 37 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 239.49 -4.19 37 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 249.17 -4.23 37 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 258.89 -4.31 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 268.70 -4.37 37 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 278.57 -4.43 37 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 288.50 -4.50 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 298.50 -4.50 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 308.50 -4.50 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 318.50 -4.50 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 328.50 -4.50 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 338.50 -4.50 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 348.50 -4.50 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 358.50 -4.50 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 368.50 -4.50 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 378.50 -4.50 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 388.50 -4.50 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 398.50 -4.50 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 408.50 -4.50 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 418.50 -4.50 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 428.50 -4.50 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 438.50 -4.50 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 448.50 -4.50 0 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.46 -0.12 36 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.57 -0.11 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.67 -0.13 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.79 -0.18 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 0.96 -0.19 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.13 -0.19 36 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.30 -0.25 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 1.52 -0.29 36 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 1.78 -0.30 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.05 -0.29 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 2.31 -0.42 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.07 -0.44 36 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 3.84 -0.61 36 0 91 0
29JUN27 330.00 P 6.75 6.75 6.75 4.93 -0.63 36 100 200 +100
29JUN27 340.00 P 0.00 0.00 0.00 6.04 -0.80 36 0 120 0
29JUN27 350.00 P 0.00 0.00 0.00 7.50 -0.88 36 0 284 0
29JUN27 360.00 P 0.00 0.00 0.00 9.04 -0.94 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 10.87 -1.17 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 12.93 -1.19 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 15.09 -1.01 36 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 17.75 -0.95 36 0 94 0
29JUN27 410.00 P 0.00 0.00 0.00 20.43 -0.95 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 23.51 -1.14 36 0 16 0
29JUN27 430.00 P 0.00 0.00 0.00 27.20 -0.94 36 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 29.34 -2.75 35 0 3 0
29JUN27 450.00 P 0.00 0.00 0.00 33.22 -2.28 35 0 15 0
29JUN27 460.00 P 0.00 0.00 0.00 37.37 -2.59 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 41.75 -2.68 36 0 15 0
29JUN27 480.00 P 48.91 48.91 48.91 46.90 -2.95 36 15 55 +15
29JUN27 490.00 P 0.00 0.00 0.00 52.10 -2.53 36 0 25 0
29JUN27 500.00 P 0.00 0.00 0.00 57.40 -2.52 36 0 2,091 0
29JUN27 510.00 P 0.00 0.00 0.00 62.77 -2.01 36 0 111 0
29JUN27 520.00 P 0.00 0.00 0.00 67.51 -3.78 36 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 75.33 -2.04 37 1 60 0
29JUN27 540.00 P 0.00 0.00 0.00 81.69 -2.05 37 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 86.61 -3.48 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 93.07 -3.49 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 99.57 -3.72 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 106.66 -3.77 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 113.80 -3.78 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 120.97 -3.80 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 128.27 -4.00 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 136.02 -4.01 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 143.79 -4.02 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 151.58 -4.03 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 159.48 -4.17 36 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 167.76 -4.18 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 176.06 -4.19 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 184.38 -4.19 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 192.73 -4.23 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 201.39 -4.29 36 0 16 0
29JUN27 710.00 P 214.00 214.00 214.00 210.11 -4.30 36 1 15 0
29JUN27 720.00 P 0.00 0.00 0.00 218.86 -4.29 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 227.62 -4.30 36 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 236.48 -4.36 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 245.55 -4.36 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 254.63 -4.36 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 263.73 -4.37 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 272.86 -4.38 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 282.11 -4.41 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 291.49 -4.42 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 300.90 -4.43 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 310.35 -4.45 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 319.85 -4.45 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 329.43 -4.47 36 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 339.14 -4.47 36 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 348.87 -4.49 36 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 358.70 -4.49 36 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 368.53 -4.50 36 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 378.50 -4.50 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 388.50 -4.50 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 398.50 -4.50 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 408.50 -4.50 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 418.50 -4.50 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 428.50 -4.50 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 438.50 -4.50 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 448.50 -4.50 0 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 1.11 -0.23 36 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.28 -0.27 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.46 -0.35 36 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 1.73 -0.35 36 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 1.99 -0.36 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.26 -0.41 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.54 -0.53 36 0 8 0
29SEP27 285.00 P 0.00 0.00 0.00 2.93 -0.53 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.33 -0.53 36 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 3.72 -0.56 36 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 4.12 -0.73 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 5.22 -0.76 36 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 6.35 -0.89 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 7.75 -1.06 36 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 9.31 -1.08 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 10.97 -1.41 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 13.05 -1.42 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 15.14 -1.54 36 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 17.57 -1.81 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 20.26 -1.85 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 22.98 -2.06 36 0 208 0
29SEP27 410.00 P 0.00 0.00 0.00 26.17 -2.27 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 29.57 -2.30 36 0 15 0
29SEP27 430.00 P 0.00 0.00 0.00 32.99 -1.41 36 0 7 0
29SEP27 440.00 P 0.00 0.00 0.00 37.99 -0.44 36 0 2 0
29SEP27 450.00 P 43.00 43.00 43.00 41.61 -0.88 36 1 7 -1
29SEP27 460.00 P 0.00 0.00 0.00 46.56 -0.66 37 0 1 0
29SEP27 470.00 P 0.00 0.00 0.00 50.72 -1.55 36 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 55.51 -1.33 36 0 19 0
29SEP27 490.00 P 0.00 0.00 0.00 60.57 -1.40 36 0 2 0
29SEP27 500.00 P 0.00 0.00 0.00 64.10 -3.62 36 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 68.26 -5.01 35 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 77.30 -2.12 36 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 81.06 -4.00 35 2 110 0
29SEP27 540.00 P 0.00 0.00 0.00 89.83 -1.03 37 1 201 +1
29SEP27 550.00 P 0.00 0.00 0.00 93.96 -4.01 36 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 100.45 -4.05 36 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 106.99 -4.08 36 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 113.58 -4.24 36 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 120.71 -4.31 36 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 127.91 -4.34 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 135.14 -4.36 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 142.42 -4.39 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 149.98 -4.53 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 157.80 -4.55 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 165.64 -4.56 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 173.51 -4.59 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 181.43 -4.61 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 189.68 -4.67 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 198.03 -4.69 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 206.41 -4.70 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 214.81 -4.72 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 223.26 -4.72 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 231.93 -4.74 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 240.71 -4.76 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 249.52 -4.76 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 258.34 -4.77 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 267.20 -4.77 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 276.13 -4.75 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 285.26 -4.76 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 294.41 -4.76 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 303.58 -4.77 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 312.79 -4.76 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 322.05 -4.75 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 331.37 -4.73 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 340.85 -4.71 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 350.35 -4.71 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 359.89 -4.69 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 369.50 -4.68 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 379.14 -4.67 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 388.88 -4.61 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 398.71 -4.58 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 408.54 -4.59 36 0 0 0
TOTAL PUT 3,383 127,503 +1,337
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 0.92 +0.01 162 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 +0.01 145 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 +0.01 129 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 0.00 113 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 0.00 97 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 0.00 66 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 0.00 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 0.00 38 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.01 22 0 30 0
29SEP26 3.50 C 0.01 0.01 0.01 0.01 0.00 23 10 860 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 111 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 99 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 116 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 124 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 146 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 153 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 160 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 176 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 191 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 205 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 218 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 231 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 243 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 265 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.92 0.00 61 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.82 0.00 54 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.72 0.00 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 0.00 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.52 0.00 35 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.42 0.00 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 0.00 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 22 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 0.00 20 0 414 0
29OCT26 3.60 C 0.03 0.03 0.03 0.03 0.00 22 5 251 +5
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 0.01 0.01 0.01 0.01 0.00 28 5 428 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 40 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 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 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 0.83 +0.01 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.73 +0.01 38 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 0.00 28 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 +0.01 27 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 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
27NOV26 3.50 C 0.09 0.09 0.09 0.08 -0.01 20 5 5 +5
27NOV26 3.60 C 0.00 0.00 0.00 0.05 -0.01 20 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.01 20 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 21 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 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 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 0.00 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 0.00 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 0.00 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 -0.02 20 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 0.00 21 0 25 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 0.00 22 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 0.00 21 0 1,530 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 0.00 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 26 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 0.00 0.00 0.00 0.01 0.00 30 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 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 50 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 65 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 70 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 0.00 19 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 0.00 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 0.34 -0.01 20 0 10 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 -0.01 20 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 0.00 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 0.00 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 0.00 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 0.00 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 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 24 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 0.00 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 0.00 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 0.00 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 +0.01 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 0.00 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 0.00 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 +0.01 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 +0.02 22 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 +0.01 22 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 0.00 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 0.07 +0.01 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 0.00 22 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 0.00 22 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 0.00 20 0 860 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 440 0
29SEP27 2.50 C 0.00 0.00 0.00 0.98 +0.01 27 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.89 +0.01 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.55 0.00 23 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 0.40 -0.01 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 0.00 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 +0.02 22 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 0.00 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 0.07 +0.01 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
TOTAL CALL 25 44,786 +10
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.01 17 0 304 0
29SEP26 3.50 P 0.09 0.09 0.09 0.10 -0.01 0 25 155 -25
29SEP26 3.60 P 0.17 0.17 0.17 0.20 0.00 0 10 650 -374
29SEP26 3.70 P 0.00 0.00 0.00 0.30 -0.01 0 0 0 -31
29SEP26 3.80 P 0.00 0.00 0.00 0.40 0.00 0 0 300 0
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 0.00 0.00 0.00 1.85 0.00 0 0 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 58 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 600 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 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 0.11 0.11 0.11 0.14 0.00 20 20 122 +20
29OCT26 3.60 P 0.00 0.00 0.00 0.21 -0.01 17 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 0.00 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 27 -90
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 0
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 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 -0.01 19 0 546 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 -0.01 18 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 0.00 21 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 -0.01 18 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 -0.01 0 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 0.01 -0.01 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 600 0
30DEC26 3.20 P 0.05 0.05 0.05 0.06 0.00 21 15 451 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.01 20 0 71 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.01 20 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 0.34 -0.01 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 0.00 24 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 0.00 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 -0.01 25 0 326 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 -0.01 28 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 -0.01 30 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 -0.01 0 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 -0.01 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.10 -0.01 0 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.20 -0.01 0 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 -0.01 0 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.50 0.00 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 0.00 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 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.01 19 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.01 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 0.00 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 0.00 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 0.00 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 -0.01 21 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 0.00 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 0.00 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 -0.01 24 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 1.00 -0.01 0 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 -0.01 0 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 -0.01 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 -0.01 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.10 0.00 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 0.02 +0.01 23 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 0.29 +0.01 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 +0.01 22 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 0.48 -0.01 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 0.00 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.65 0.00 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 -0.01 23 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 -0.01 23 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 1.01 -0.01 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 -0.01 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.60 0.00 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.10 0.00 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 0.05 -0.01 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 -0.01 20 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 -0.01 19 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 0.22 -0.01 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.27 -0.01 19 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 0.00 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 0.00 19 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 0.00 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 0.00 18 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 0.00 17 0 535 0
29SEP27 4.10 P 0.00 0.00 0.00 0.84 -0.01 15 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.93 0.00 14 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
TOTAL PUT 70 23,778 -500
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.490
29SEP26 7.00 C 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.24 -0.19 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.49 -0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 -0.19 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.74 -0.20 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.49 -0.20 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 -0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.00 -0.19 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 -0.19 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.52 -0.18 32 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.12 32 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 188 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 332 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 209 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 368 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 154 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 163 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 171 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 179 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 186 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.01 -0.19 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.76 -0.19 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.52 -0.19 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.27 -0.19 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.05 -0.16 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.81 -0.17 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.55 -0.18 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.32 -0.18 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.11 -0.17 33 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.91 -0.16 33 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.73 -0.13 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.44 -0.11 32 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.24 -0.09 32 0 46 0
29OCT26 11.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 180 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 72 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.59 -0.14 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.34 -0.16 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.10 -0.17 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.87 -0.17 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.63 -0.18 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.43 -0.17 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.23 -0.17 33 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.05 -0.16 33 0 15 0
27NOV26 10.00 C 0.91 0.91 0.91 0.88 -0.13 33 15 245 +15
27NOV26 10.50 C 0.00 0.00 0.00 0.62 -0.12 33 0 409 0
27NOV26 11.00 C 0.43 0.43 0.43 0.41 -0.10 33 3 3 +3
27NOV26 11.50 C 0.00 0.00 0.00 0.27 -0.08 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 45 0
27NOV26 13.00 C 0.09 0.09 0.09 0.06 -0.02 34 2 17 +2
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.11 -0.15 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.87 -0.15 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.63 -0.15 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.40 -0.15 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.17 -0.15 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.95 -0.14 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.73 -0.15 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 -0.14 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.36 -0.13 34 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 -0.14 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 -0.14 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.11 33 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 -0.09 34 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 -0.07 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.06 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.05 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.23 -0.17 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.01 -0.15 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.79 -0.15 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.59 -0.13 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.38 -0.13 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 -0.14 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.00 -0.12 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.79 -0.16 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.63 -0.15 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 -0.15 33 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 -0.11 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.08 -0.11 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 -0.10 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 -0.07 34 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 -0.07 34 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 -0.08 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.06 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.04 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.33 -0.15 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.12 -0.15 35 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.95 -0.12 36 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.75 -0.15 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.56 -0.16 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.38 -0.15 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.21 -0.14 35 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.05 -0.14 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.89 -0.14 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.73 -0.13 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.61 -0.12 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.37 -0.10 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.12 -0.12 33 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.90 -0.10 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.79 -0.10 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 -0.08 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 -0.06 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.44 -0.07 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 -0.06 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 -0.05 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 2.95 -0.16 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.76 -0.16 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.59 -0.15 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.42 -0.15 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.26 -0.14 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.15 -0.10 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.01 -0.09 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.88 -0.12 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.74 -0.14 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.51 -0.11 36 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.29 -0.11 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.11 -0.10 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.95 -0.08 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.80 -0.08 35 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.69 -0.06 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.58 -0.06 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.49 -0.06 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.41 -0.05 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.21 -0.03 35 0 0 0
TOTAL CALL 20 11,982 +20
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 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 64 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29SEP26 10.00 P 0.03 0.03 0.03 0.03 +0.01 33 10 533 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.08 33 0 647 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 +0.16 34 0 2,060 0
29SEP26 11.50 P 1.05 1.05 1.05 1.04 +0.21 54 4 921 -4
29SEP26 12.00 P 0.00 0.00 0.00 1.51 +0.19 0 0 38 -151
29SEP26 12.50 P 0.00 0.00 0.00 2.01 +0.19 0 0 30 -15
29SEP26 13.00 P 0.00 0.00 0.00 2.51 +0.18 0 0 615 -30
29SEP26 13.50 P 0.00 0.00 0.00 3.01 +0.18 0 0 1,023 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 +0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.01 +0.19 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.51 +0.18 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 5.01 +0.18 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.51 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.01 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.51 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.03 +0.20 211 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.51 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.03 +0.20 227 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 33 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 +0.02 34 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.14 +0.03 32 0 277 0
29OCT26 10.00 P 0.20 0.20 0.20 0.21 +0.05 32 1 68 +1
29OCT26 10.50 P 0.00 0.00 0.00 0.43 +0.08 33 0 320 0
29OCT26 11.00 P 0.72 0.72 0.72 0.72 +0.10 32 5 365 +5
29OCT26 11.50 P 0.00 0.00 0.00 1.11 +0.12 33 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.54 +0.16 32 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.01 +0.17 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.51 +0.18 0 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 3.03 +0.20 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.53 +0.20 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.02 +0.20 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.52 +0.19 60 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.02 +0.19 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.53 +0.21 74 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.02 +0.20 73 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 9.00 P 0.09 0.09 0.09 0.10 +0.01 34 5 43 +5
27NOV26 9.25 P 0.00 0.00 0.00 0.14 +0.02 34 0 24 0
27NOV26 9.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
27NOV26 10.00 P 0.33 0.33 0.33 0.35 +0.04 33 10 108 +10
27NOV26 10.50 P 0.00 0.00 0.00 0.58 +0.07 34 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.88 +0.09 34 0 5,027 0
27NOV26 11.50 P 0.00 0.00 0.00 1.26 +0.13 36 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.62 +0.14 33 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.07 +0.13 34 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.53 +0.15 34 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.03 +0.15 38 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.53 +0.20 43 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.02 +0.20 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.52 +0.19 48 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.02 +0.19 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.53 +0.21 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.02 +0.20 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 +0.03 34 0 73 0
30DEC26 9.50 P 0.28 0.28 0.27 0.29 +0.03 33 10 65 0
30DEC26 9.75 P 0.35 0.35 0.35 0.38 +0.06 34 20 200 +20
30DEC26 10.00 P 0.44 0.45 0.44 0.46 +0.05 33 6 717 0
30DEC26 10.50 P 0.67 0.68 0.67 0.72 +0.09 34 5 301 +5
30DEC26 11.00 P 0.00 0.00 0.00 0.99 +0.09 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.37 +0.14 36 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.71 +0.10 34 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.13 +0.10 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.57 +0.12 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.03 +0.13 33 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.53 +0.16 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.02 +0.17 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.52 +0.19 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 +0.19 44 0 0 -60
30DEC26 16.00 P 0.00 0.00 0.00 5.53 +0.21 50 0 0 -15
30DEC26 16.50 P 0.00 0.00 0.00 6.02 +0.20 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.51 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.01 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.51 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.03 +0.20 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.51 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.03 +0.20 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 +0.02 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 +0.02 33 0 6 0
30MAR27 9.00 P 0.34 0.34 0.34 0.32 +0.01 32 10 24 +9
30MAR27 9.25 P 0.00 0.00 0.00 0.40 +0.02 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 +0.03 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 +0.03 32 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.67 +0.03 32 0 74 0
30MAR27 10.50 P 0.90 0.91 0.90 0.91 +0.05 32 6 41 +6
30MAR27 11.00 P 0.00 0.00 0.00 1.20 +0.05 32 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.53 +0.08 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.91 +0.11 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.29 +0.11 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.70 +0.12 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.13 +0.12 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.57 +0.13 33 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.04 +0.13 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.52 +0.16 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.02 +0.17 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.53 +0.20 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.02 +0.20 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.51 +0.18 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.01 +0.18 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.51 +0.18 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.03 +0.20 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.51 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.03 +0.20 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.18 +0.01 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.23 +0.02 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.35 +0.03 34 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.42 +0.03 34 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.50 +0.04 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.56 +0.04 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.67 +0.03 33 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.76 +0.02 33 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.85 +0.02 32 0 179 0
29JUN27 10.50 P 0.00 0.00 0.00 1.09 +0.03 32 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.41 +0.09 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.73 +0.09 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.07 +0.09 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.44 +0.10 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.84 +0.11 34 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.25 +0.11 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.68 +0.14 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.12 +0.14 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.58 +0.14 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.05 +0.15 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.53 +0.17 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.03 +0.20 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.52 +0.19 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.01 +0.18 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.51 +0.18 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.39 +0.02 34 0 4 0
29SEP27 8.25 P 0.00 0.00 0.00 0.46 +0.02 34 0 6 0
29SEP27 8.50 P 0.00 0.00 0.00 0.54 +0.04 34 0 10 0
29SEP27 8.75 P 0.00 0.00 0.00 0.62 +0.04 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.71 +0.05 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.81 +0.05 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.91 +0.05 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.03 +0.06 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.15 +0.07 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.41 +0.08 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.70 +0.09 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.01 +0.10 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.34 +0.10 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.69 +0.10 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.07 +0.11 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.46 +0.12 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.87 +0.06 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.30 +0.08 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.80 +0.15 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.24 +0.16 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.69 +0.17 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.14 +0.17 34 0 0 0
TOTAL PUT 92 20,775 -214
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 0.00 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.15 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.10 -0.01 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.03 0.00 64 0 200 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 87 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 132 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 152 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 170 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 217 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 257 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 280 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 291 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 302 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 312 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 331 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 357 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.03 -0.01 25 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 35 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.41 0.00 92 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.36 0.00 79 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.31 0.00 67 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 45 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.06 0.00 38 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 1.00 C 0.02 0.02 0.02 0.02 -0.01 34 8 8 +8
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.46 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 0.13 -0.01 36 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 0.08 +0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 0.00 39 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 0.00 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.41 0.00 44 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 0.16 -0.01 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.13 -0.01 38 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 0.03 +0.01 41 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.02 +0.01 39 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 53 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.42 -0.01 47 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 0.33 -0.01 42 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.25 -0.01 40 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 0.00 41 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 -0.01 38 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 0.00 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 0.00 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.42 -0.01 47 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 0.00 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 43 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 42 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 0.00 42 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 8 3,270 +8
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 65 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 60 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 -0.01 0 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 0.00 153 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 36 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 0.00 38 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.16 +0.01 48 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 0.00 114 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 86 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 0.00 40 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 43 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 0.00 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 0.00 44 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 51 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 41 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 34 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 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 0.00 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 0.00 41 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 0.00 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 0.00 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 41 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 0.42 +0.01 43 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 0.51 +0.01 43 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 0.00 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 0.00 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 0.00 40 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 0.00 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 0.00 36 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.39 0.00 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 0.00 33 0 0 0
TOTAL PUT 0 641 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$ 2.940
29SEP26 1.85 C 0.00 0.00 0.00 1.11 0.00 236 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.06 0.00 224 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.01 0.00 213 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.96 0.00 202 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.86 0.00 181 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.76 0.00 161 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.65 -0.01 118 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.56 0.00 121 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.45 -0.01 84 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 -0.01 68 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 -0.01 51 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 -0.01 34 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.01 31 0 10 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
29SEP26 3.20 C 0.01 0.01 0.01 0.01 0.00 51 1 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 146 0 39 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 0.00 162 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.11 0.00 91 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.06 0.00 86 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.01 0.00 82 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.96 0.00 77 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.86 0.00 69 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.76 0.00 61 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.67 +0.01 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.56 0.00 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.46 0.00 38 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.36 -0.01 30 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29OCT26 2.90 C 0.12 0.12 0.12 0.12 -0.01 25 60 60 0
29OCT26 3.00 C 0.07 0.07 0.07 0.07 -0.02 25 30 151 +30
29OCT26 3.10 C 0.00 0.00 0.00 0.04 -0.01 25 0 103 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 -0.01 25 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.01 0.00 56 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.96 0.00 53 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.86 -0.01 47 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.77 0.00 49 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.67 0.00 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.57 0.00 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.48 0.00 35 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.17 -0.02 28 0 175 0
27NOV26 3.00 C 0.11 0.11 0.11 0.12 -0.01 28 60 153 -5
27NOV26 3.10 C 0.00 0.00 0.00 0.08 -0.01 27 0 120 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 -0.01 26 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.12 0.00 56 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.07 0.00 53 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.02 0.00 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.97 0.00 47 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 -0.01 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 0.00 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 0.00 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.58 -0.01 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30DEC26 2.80 C 0.25 0.25 0.25 0.26 -0.01 28 30 61 -30
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.03 26 0 121 0
30DEC26 3.00 C 0.14 0.14 0.14 0.15 -0.01 27 30 164 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.01 27 0 278 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.01 27 0 418 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.01 25 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.01 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 26 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 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.07 -0.02 24 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.00 0.00 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.90 0.00 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.81 0.00 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 -0.02 25 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.01 26 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.01 26 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 -0.01 26 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 1,101 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 26 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 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 28 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 32 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.13 -0.02 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.11 0.00 42 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.06 0.00 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.01 0.00 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.92 0.00 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.35 -0.03 26 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.30 -0.02 26 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.21 -0.02 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 -0.02 26 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.02 25 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.02 25 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.04 -0.02 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.03 -0.02 24 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.01 -0.02 21 0 30 0
29SEP27 2.00 C 0.00 0.00 0.00 1.01 0.00 35 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.92 0.00 34 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.12 0.00 28 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 28 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
TOTAL CALL 211 6,806 -5
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 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 0.02 0.02 0.02 0.02 -0.01 24 30 60 +30
29SEP26 3.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 727 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.01 0 0 103 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 0.00 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 0.00 0 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 64 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 29 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 19 0
29OCT26 3.00 P 0.12 0.12 0.12 0.12 0.00 24 30 193 +8
29OCT26 3.10 P 0.00 0.00 0.00 0.18 -0.01 21 0 119 0
29OCT26 3.20 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.06 0.00 0 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 37 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 27 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 15 0
27NOV26 2.90 P 0.10 0.10 0.10 0.11 0.00 27 5 18 +5
27NOV26 3.00 P 0.00 0.00 0.00 0.16 0.00 27 0 231 0
27NOV26 3.10 P 0.00 0.00 0.00 0.22 0.00 26 0 313 0
27NOV26 3.20 P 0.00 0.00 0.00 0.29 -0.01 25 0 237 0
27NOV26 3.30 P 0.00 0.00 0.00 0.38 0.00 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
30DEC26 2.80 P 0.09 0.09 0.09 0.08 -0.01 24 2 21 +2
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.01 24 0 98 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 192 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.01 24 0 220 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.01 25 0 265 0
30DEC26 3.30 P 0.00 0.00 0.00 0.39 0.00 25 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 0.00 0 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 26 0 6 0
30MAR27 2.60 P 0.07 0.07 0.07 0.06 -0.02 24 1 9 +1
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 26 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 -0.01 25 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.01 24 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 32 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 0.00 25 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 -0.01 25 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 -0.01 24 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 0.00 25 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 -0.01 24 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 0.00 24 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 0.00 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 0.00 26 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 0.00 25 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 0.00 25 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 -0.01 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.31 0.00 25 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.37 0.00 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 0.00 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 0.00 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.73 0.00 21 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.82 +0.01 21 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.90 +0.01 17 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.99 +0.01 0 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.08 +0.01 0 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.09 0.00 25 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 1 0
29SEP27 2.60 P 0.00 0.00 0.00 0.16 +0.01 26 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.69 +0.02 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.85 +0.02 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.93 +0.01 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.01 +0.01 20 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.10 +0.01 20 0 0 0
TOTAL PUT 68 7,309 +46
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$ 21.300
29SEP26 15.50 C 0.00 0.00 0.00 5.85 -0.02 136 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.35 -0.02 124 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.95 +0.07 147 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.44 +0.07 130 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 3.89 +0.02 104 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.31 -0.06 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 2.81 -0.06 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.31 -0.07 31 0 8 0
29SEP26 19.50 C 0.00 0.00 0.00 1.82 -0.07 36 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 1.35 -0.08 36 0 71 0
29SEP26 21.00 C 0.64 0.64 0.62 0.55 -0.09 34 3 73 +3
29SEP26 22.00 C 0.15 0.15 0.14 0.14 -0.07 35 50 111 -46
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 122 0
29SEP26 24.00 C 0.01 0.01 0.01 0.01 0.00 45 1 276 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 262 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 196 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 137 0 83 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 153 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 168 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 175 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 181 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 188 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 194 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 200 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 218 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 229 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 234 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 239 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 244 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 256 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 267 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 288 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.89 -0.02 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.40 -0.01 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.95 +0.01 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.44 -0.02 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.00 +0.01 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.45 -0.09 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.01 -0.08 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.60 -0.08 40 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 2.21 -0.08 40 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 1.89 -0.03 41 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 1.27 -0.04 40 0 70 0
29OCT26 22.00 C 0.91 0.91 0.86 0.82 -0.03 40 21 99 -7
29OCT26 23.00 C 0.52 0.52 0.52 0.50 -0.04 40 3 52 +1
29OCT26 24.00 C 0.36 0.36 0.33 0.28 -0.05 40 32 179 +2
29OCT26 25.00 C 0.21 0.21 0.19 0.15 -0.04 40 10 134 0
29OCT26 26.00 C 0.10 0.10 0.10 0.08 -0.02 40 1 60 +1
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 101 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.58 +0.01 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.12 +0.01 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.67 0.00 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.23 +0.11 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.70 -0.07 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.30 -0.07 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.93 -0.07 41 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.58 -0.08 41 0 26 0
27NOV26 20.00 C 0.00 0.00 0.00 2.28 0.00 42 0 97 0
27NOV26 21.00 C 0.00 0.00 0.00 1.72 -0.02 42 0 43 0
27NOV26 22.00 C 0.00 0.00 0.00 1.27 -0.02 42 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.91 -0.03 42 0 104 0
27NOV26 24.00 C 0.70 0.70 0.70 0.65 -0.02 42 3 162 +3
27NOV26 25.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 89 0
27NOV26 26.00 C 0.00 0.00 0.00 0.30 -0.03 42 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 77 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 0.00 43 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 42 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 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 6.21 +0.16 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.75 +0.12 50 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.30 +0.15 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.83 +0.10 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.43 +0.12 45 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.04 +0.05 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.56 -0.06 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.21 -0.07 41 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.89 -0.06 41 0 15 0
30DEC26 20.00 C 2.66 2.66 2.66 2.59 -0.01 41 11 158 +11
30DEC26 21.00 C 0.00 0.00 0.00 2.06 -0.01 41 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 1.61 -0.01 41 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 -0.01 42 0 114 0
30DEC26 24.00 C 0.00 0.00 0.00 0.95 -0.03 42 0 30 0
30DEC26 25.00 C 0.75 0.75 0.75 0.71 -0.04 41 1 87 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 -0.03 41 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 46 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 42 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 49 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 52 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 56 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 6.57 +0.09 47 0 6 0
30MAR27 16.00 C 0.00 0.00 0.00 6.12 +0.05 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.72 +0.03 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.37 +0.09 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.98 +0.06 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.61 +0.03 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.27 +0.03 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.96 +0.08 42 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.62 -0.02 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.34 -0.01 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.84 -0.01 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.41 0.00 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.04 0.00 42 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.72 0.00 42 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.43 -0.01 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.18 -0.03 42 0 26 0
30MAR27 27.00 C 1.05 1.05 1.05 0.98 -0.03 42 6 291 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 -0.03 42 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.66 -0.02 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.54 -0.02 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.44 -0.02 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.07 0.00 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 0.00 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.67 -0.06 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.27 -0.05 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.88 -0.05 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.50 -0.05 48 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.14 -0.05 47 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.80 -0.05 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.47 -0.04 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.17 -0.04 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.87 -0.04 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.60 -0.04 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.08 -0.04 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.65 -0.03 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.27 -0.03 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.92 -0.03 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.64 -0.03 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.39 -0.02 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.17 -0.03 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.00 -0.01 44 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.84 -0.02 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.71 -0.01 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.60 -0.01 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.50 -0.01 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.43 -0.01 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.36 -0.01 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.26 0.00 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 0.00 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.32 -0.07 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.95 -0.07 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.58 -0.07 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.24 -0.07 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.92 -0.06 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.60 -0.06 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.31 -0.06 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.03 -0.06 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.77 -0.06 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.29 -0.05 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.87 -0.06 45 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.50 -0.06 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.18 -0.05 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.90 -0.05 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.66 -0.04 44 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.44 -0.04 44 0 17 0
29SEP27 28.00 C 0.00 0.00 0.00 1.26 -0.04 44 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.10 -0.04 44 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.96 -0.04 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.85 -0.03 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.73 -0.04 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.65 -0.03 44 0 0 0
TOTAL CALL 142 15,564 -33
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 174 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 211 0
29SEP26 21.00 P 0.24 0.24 0.22 0.25 -0.03 35 19 454 0
29SEP26 22.00 P 0.73 0.86 0.73 0.84 -0.03 36 77 618 +11
29SEP26 23.00 P 0.00 0.00 0.00 1.72 +0.03 38 0 217 0
29SEP26 24.00 P 2.64 2.64 2.60 2.70 +0.06 0 3 490 -71
29SEP26 25.00 P 0.00 0.00 0.00 3.70 +0.03 0 0 7 -79
29SEP26 26.00 P 0.00 0.00 0.00 4.70 +0.06 0 0 0 -48
29SEP26 27.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.70 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.70 -0.08 0 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.70 +0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.70 +0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.70 +0.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.70 +0.02 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 12.70 +0.02 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.70 +0.06 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.70 +0.06 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 15.70 +0.02 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 16.70 +0.06 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.70 +0.06 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.70 +0.06 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.70 +0.02 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.70 -0.04 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.70 +0.06 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.70 +0.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.70 +0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.70 +0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.70 +0.01 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.70 +0.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.70 +0.03 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.70 0.00 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.20 0.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.70 +0.06 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.20 +0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.70 +0.02 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 21 0
29OCT26 16.50 P 0.04 0.04 0.04 0.02 -0.01 41 8 25 +8
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 59 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 28 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 22 0
29OCT26 19.00 P 0.27 0.27 0.26 0.25 -0.02 40 3 113 +2
29OCT26 19.50 P 0.00 0.00 0.00 0.36 -0.02 40 0 60 0
29OCT26 20.00 P 0.53 0.54 0.49 0.51 -0.01 40 24 209 +2
29OCT26 21.00 P 0.85 0.92 0.83 0.89 -0.02 39 85 146 +11
29OCT26 22.00 P 1.40 1.40 1.40 1.44 -0.02 40 1 290 0
29OCT26 23.00 P 2.09 2.09 2.09 2.12 -0.03 40 13 407 +13
29OCT26 24.00 P 0.00 0.00 0.00 2.95 +0.11 41 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 3.71 +0.01 30 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.73 +0.01 39 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 5.71 +0.01 41 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 6.70 +0.04 0 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 7.70 -0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.70 -0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.70 -0.08 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.70 -0.05 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.70 -0.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.70 -0.08 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 0.00 42 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 17 0
27NOV26 18.50 P 0.43 0.43 0.43 0.41 -0.02 42 1 11 +1
27NOV26 19.00 P 0.56 0.56 0.56 0.54 -0.01 42 2 30 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.68 -0.02 41 0 38 0
27NOV26 20.00 P 0.82 0.82 0.82 0.86 -0.01 41 2 32 0
27NOV26 21.00 P 1.24 1.24 1.24 1.30 -0.01 41 30 207 +11
27NOV26 22.00 P 0.00 0.00 0.00 1.84 -0.02 41 0 130 0
27NOV26 23.00 P 0.00 0.00 0.00 2.49 -0.02 42 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.22 0.00 41 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.97 -0.16 39 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.82 -0.14 38 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.72 -0.12 34 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.75 +0.04 42 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.71 -0.07 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.70 -0.08 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.70 -0.08 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.70 -0.05 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.70 -0.08 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.70 -0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 10 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 0.00 41 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 0.00 41 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 0.00 42 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 0.00 41 0 27 0
30DEC26 18.00 P 0.54 0.54 0.54 0.50 0.00 41 5 20 -5
30DEC26 18.50 P 0.00 0.00 0.00 0.62 -0.02 41 0 18 0
30DEC26 19.00 P 0.79 0.79 0.79 0.79 0.00 42 2 24 -2
30DEC26 19.50 P 0.00 0.00 0.00 0.93 -0.01 41 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 1.13 0.00 41 0 182 0
30DEC26 21.00 P 0.00 0.00 0.00 1.58 -0.02 41 0 392 0
30DEC26 22.00 P 0.00 0.00 0.00 2.13 -0.02 41 0 389 0
30DEC26 23.00 P 0.00 0.00 0.00 2.77 -0.02 41 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.43 -0.07 40 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.20 -0.07 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.03 -0.07 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.87 -0.10 39 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.82 -0.10 40 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.71 -0.12 35 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.73 -0.05 41 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.71 -0.09 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.70 -0.07 0 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 11.70 -0.08 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.70 -0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.70 -0.07 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.70 -0.07 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.70 -0.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.70 -0.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.70 -0.07 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.70 -0.06 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.70 -0.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.70 -0.04 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.70 -0.06 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.70 -0.07 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.70 -0.02 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.70 -0.02 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.70 -0.07 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.70 -0.07 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.70 -0.07 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 -0.01 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 0.00 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 +0.02 41 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 -0.01 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 0.00 41 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 -0.01 41 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.30 -0.01 41 0 67 0
30MAR27 19.50 P 1.50 1.50 1.50 1.50 0.00 41 1 12 +1
30MAR27 20.00 P 0.00 0.00 0.00 1.71 -0.01 41 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 -0.03 41 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 2.76 -0.03 41 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.38 -0.03 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.04 -0.06 41 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.76 -0.04 41 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.50 -0.07 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.31 -0.03 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.17 -0.06 41 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.01 -0.09 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.92 -0.05 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.81 -0.07 39 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.76 -0.05 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.75 -0.03 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.72 -0.06 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.71 -0.06 42 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.70 -0.07 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.70 -0.02 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.70 -0.02 0 0 0 -1
30MAR27 39.00 P 0.00 0.00 0.00 17.70 -0.07 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.70 -0.06 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.70 -0.02 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.70 -0.04 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.70 -0.06 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.70 -0.07 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.70 -0.02 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.70 -0.02 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.70 -0.07 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.70 -0.07 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.70 -0.07 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 +0.01 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 +0.01 43 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 +0.01 43 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.72 +0.02 43 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.94 +0.02 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.18 +0.02 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.43 +0.02 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.69 +0.02 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.97 +0.02 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.26 +0.03 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.88 +0.04 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.52 +0.03 41 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.22 +0.03 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.95 +0.04 40 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.71 +0.04 40 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.49 +0.04 39 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.30 +0.04 38 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.13 +0.05 37 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.98 +0.05 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.84 +0.05 33 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.72 +0.06 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.60 +0.06 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.50 +0.06 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.40 +0.05 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.31 +0.06 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.23 +0.06 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.15 +0.06 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.08 +0.06 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.65 0.00 43 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.86 0.00 43 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.07 0.00 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.31 0.00 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.56 0.00 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.81 0.00 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.08 +0.01 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.37 +0.01 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.65 0.00 42 0 4 0
29SEP27 21.00 P 0.00 0.00 0.00 4.27 +0.01 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.91 +0.01 42 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.60 +0.02 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.31 +0.01 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.05 +0.02 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.82 +0.02 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.61 +0.03 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.42 +0.03 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.24 +0.03 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.09 +0.04 37 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.94 +0.03 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.81 +0.04 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.69 +0.04 30 0 3 0
TOTAL PUT 276 9,677 -145
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$ 78.800
25SEP26 59.00 C 0.00 0.00 0.00 19.88 -0.08 190 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 18.87 -0.10 176 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 17.87 -0.10 167 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 16.87 -0.15 157 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 15.87 -0.10 148 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 14.87 -0.10 139 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 13.88 -0.09 133 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 12.88 -0.09 124 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 11.88 -0.10 115 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 10.88 -0.09 106 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 9.88 -0.09 97 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 8.88 -0.09 88 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 7.88 -0.07 79 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 6.88 -0.07 70 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 5.88 -0.09 61 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 4.91 -0.07 57 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 3.91 -0.17 47 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 2.91 -0.09 37 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 1.87 -0.16 23 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.94 -0.16 17 0 90 0
25SEP26 79.00 C 0.29 0.32 0.28 0.20 -0.14 12 79 396 +58
25SEP26 80.00 C 0.04 0.04 0.04 0.07 -0.05 18 20 126 -2
25SEP26 81.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 164 0
25SEP26 82.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 61 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 77 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.04 +0.08 361 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.05 +0.08 352 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.04 +0.07 339 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.03 +0.06 325 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.04 +0.07 317 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.03 +0.06 305 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.03 +0.06 295 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.03 +0.06 285 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.03 +0.05 276 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.03 +0.05 267 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.04 +0.06 260 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.04 +0.07 251 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.05 +0.06 245 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.05 +0.06 236 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.05 +0.07 228 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.04 +0.06 218 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.05 +0.08 212 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.05 +0.07 204 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.05 +0.07 197 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.55 +0.08 178 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.97 -0.01 148 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.55 +0.08 144 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.05 +0.07 127 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.56 +0.08 112 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.88 -0.11 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.33 -0.16 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.88 -0.11 47 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.34 -0.15 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.91 -0.17 25 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 1.42 -0.13 12 0 310 0
29SEP26 80.00 C 0.14 0.15 0.11 0.08 -0.08 10 74 2,607 -34
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 3,609 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 20.07 +0.06 110 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 19.07 +0.07 104 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 18.07 +0.07 99 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 17.07 +0.05 94 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 16.07 +0.06 88 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 14.87 -0.13 57 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 13.88 -0.12 56 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 12.88 -0.12 52 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 11.88 -0.13 48 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 10.88 -0.13 44 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 9.88 -0.13 40 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 8.88 -0.13 36 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 7.88 -0.13 32 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 6.88 -0.13 28 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 5.88 -0.13 24 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 4.91 -0.10 24 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 3.91 -0.17 19 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 2.91 -0.12 15 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 1.91 -0.17 11 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 1.09 -0.11 11 0 0 0
02OCT26 79.00 C 0.62 0.62 0.48 0.48 -0.13 11 119 532 +70
02OCT26 80.00 C 0.22 0.24 0.20 0.19 -0.08 11 53 252 +53
02OCT26 81.00 C 0.00 0.00 0.00 0.06 -0.05 12 0 64 0
02OCT26 82.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.11 +0.07 146 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.11 +0.07 142 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.04 0.00 128 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.12 +0.08 133 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.12 +0.07 129 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.12 +0.07 124 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.12 +0.07 120 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.13 +0.07 117 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.13 +0.07 113 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.13 +0.07 109 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.14 +0.07 106 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.13 +0.07 101 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.14 +0.07 99 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.15 +0.08 96 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.15 +0.07 92 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.15 +0.07 89 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.16 +0.07 86 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.16 +0.06 83 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.16 +0.06 80 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.67 +0.06 72 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.10 -0.01 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.68 +0.07 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.19 +0.06 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.70 +0.06 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.99 -0.16 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.50 -0.16 0 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.01 -0.16 13 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.55 -0.15 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.19 -0.16 13 0 90 0
29OCT26 77.50 C 2.24 2.30 2.15 2.15 -0.10 12 44 410 +30
29OCT26 80.00 C 0.92 0.94 0.79 0.79 -0.12 12 88 946 +14
29OCT26 82.50 C 0.31 0.31 0.27 0.27 -0.03 13 25 1,383 +16
29OCT26 85.00 C 0.09 0.09 0.09 0.09 0.00 14 1 1,776 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 1,027 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 502 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 28 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 33 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 38 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 117.50 C 0.00 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 47 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.17 +0.04 108 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.18 +0.06 105 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.19 +0.07 102 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.19 +0.06 98 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.20 +0.07 95 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.21 +0.07 93 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.21 +0.07 89 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.22 +0.07 87 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.22 +0.06 84 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.23 +0.07 81 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.23 +0.06 78 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.24 +0.07 76 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.24 +0.06 73 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.24 +0.07 70 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.25 +0.07 68 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.26 +0.06 66 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.27 +0.07 64 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.27 +0.06 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.28 +0.07 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.79 +0.06 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.31 +0.07 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.82 +0.06 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.33 +0.06 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.85 +0.06 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.15 -0.15 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.73 -0.09 19 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.21 -0.15 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.82 -0.15 14 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.59 -0.15 13 0 0 0
27NOV26 77.50 C 2.76 2.76 2.76 2.65 -0.12 12 30 365 +30
27NOV26 80.00 C 1.44 1.44 1.40 1.31 -0.13 12 19 257 0
27NOV26 82.50 C 0.62 0.65 0.60 0.58 -0.09 12 499 1,738 -375
27NOV26 85.00 C 0.28 0.28 0.28 0.26 -0.04 13 35 796 +29
27NOV26 87.50 C 0.00 0.00 0.00 0.11 -0.02 14 0 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 -0.02 14 0 464 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 601 0
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 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.28 +0.08 90 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.29 +0.06 87 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.30 +0.07 84 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.31 +0.07 82 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.32 +0.07 79 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.33 +0.07 77 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.34 +0.07 75 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.34 +0.07 72 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.35 +0.07 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.36 +0.05 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.37 +0.07 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.38 +0.07 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.39 +0.07 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.40 +0.07 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.41 +0.07 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.42 +0.07 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.43 +0.07 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.43 +0.06 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.44 +0.06 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.97 +0.07 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.49 +0.06 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.02 +0.07 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.54 +0.07 33 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.05 +0.06 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.33 -0.16 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.86 -0.17 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.44 -0.17 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.11 -0.18 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.99 -0.18 13 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.17 -0.14 12 0 433 0
30DEC26 80.00 C 1.90 1.98 1.88 1.84 -0.10 12 101 2,191 +6
30DEC26 82.50 C 1.07 1.07 1.03 0.99 -0.09 13 202 5,658 -193
30DEC26 85.00 C 0.56 0.57 0.56 0.54 -0.07 13 128 7,558 0
30DEC26 87.50 C 0.30 0.30 0.30 0.28 -0.04 14 20 4,046 -20
30DEC26 90.00 C 0.20 0.20 0.17 0.14 -0.04 14 27 4,126 -6
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.03 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 28 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 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.58 +0.07 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.60 +0.06 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.62 +0.07 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.64 +0.07 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.65 +0.07 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.67 +0.07 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.69 +0.07 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.71 +0.07 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.72 +0.06 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.74 +0.06 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.76 +0.06 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.78 +0.07 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.80 +0.07 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.82 +0.07 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.84 +0.07 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.85 +0.06 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.88 +0.07 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.89 +0.07 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.90 +0.06 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.45 +0.06 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.00 +0.07 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.54 +0.07 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.08 +0.07 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.65 +0.06 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.25 +0.07 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.43 -0.17 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.11 -0.18 12 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 7.93 -0.19 12 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.00 -0.10 13 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.30 -0.17 12 0 2,921 0
30MAR27 80.00 C 3.10 3.10 3.03 2.98 -0.12 13 8 632 0
30MAR27 82.50 C 2.10 2.10 2.10 2.00 -0.10 13 1 773 0
30MAR27 85.00 C 1.40 1.40 1.40 1.33 -0.08 13 2 1,314 0
30MAR27 87.50 C 0.00 0.00 0.00 0.86 -0.06 14 0 609 0
30MAR27 90.00 C 0.60 0.60 0.60 0.55 -0.04 14 31 1,321 -1
30MAR27 92.50 C 0.00 0.00 0.00 0.35 -0.02 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 -0.01 15 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.01 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 0.00 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 0.00 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 0.00 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 19 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 28 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 47.84 +0.07 65 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.86 +0.07 63 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.88 +0.06 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.90 +0.06 59 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.93 +0.07 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.95 +0.06 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.98 +0.06 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.00 +0.06 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.03 +0.07 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.05 +0.06 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.08 +0.06 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.11 +0.06 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.13 +0.06 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.16 +0.06 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.18 +0.06 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.22 +0.07 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.24 +0.07 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.27 +0.07 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.29 +0.07 37 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.84 +0.06 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.40 +0.07 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.97 +0.06 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.55 +0.06 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.08 -0.03 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.67 -0.06 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.86 -0.15 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.60 -0.15 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.47 -0.16 13 0 0 0
29JUN27 75.00 C 6.87 6.87 6.87 6.75 -0.07 13 30 3,271 +30
29JUN27 77.50 C 0.00 0.00 0.00 5.02 -0.16 13 0 327 0
29JUN27 80.00 C 0.00 0.00 0.00 3.58 -0.16 13 0 489 0
29JUN27 82.50 C 0.00 0.00 0.00 2.53 -0.15 13 0 1,768 0
29JUN27 85.00 C 0.00 0.00 0.00 1.74 -0.13 13 0 3,084 0
29JUN27 87.50 C 0.00 0.00 0.00 1.18 -0.10 13 0 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.79 -0.08 13 0 863 0
29JUN27 92.50 C 0.00 0.00 0.00 0.52 -0.07 14 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.34 -0.05 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.23 -0.03 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.15 -0.02 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.10 -0.02 15 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 -0.01 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 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 47.84 +0.07 60 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.86 +0.07 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.88 +0.06 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.91 +0.07 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.93 +0.07 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.96 +0.07 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.98 +0.06 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.01 +0.07 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.03 +0.06 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.06 +0.07 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.08 +0.06 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.11 +0.06 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.13 +0.06 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.16 +0.06 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.18 +0.06 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.22 +0.07 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.24 +0.07 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.27 +0.07 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.29 +0.07 34 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.84 +0.06 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.40 +0.07 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.97 +0.06 26 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.56 +0.07 24 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.15 +0.04 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.69 -0.04 19 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.28 -0.10 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.00 -0.12 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.85 -0.09 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.88 -0.08 13 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 5.37 -0.16 13 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.16 -0.18 14 0 18 0
29SEP27 82.50 C 3.02 3.02 3.02 3.20 -0.20 14 3 13 +3
29SEP27 85.00 C 0.00 0.00 0.00 2.50 -0.15 15 0 218 0
29SEP27 87.50 C 0.00 0.00 0.00 1.96 -0.10 15 0 41 0
29SEP27 90.00 C 1.25 1.25 1.25 1.53 -0.06 16 1 10 +1
29SEP27 92.50 C 0.00 0.00 0.00 1.23 -0.03 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.99 0.00 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.79 +0.02 17 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.66 +0.04 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.53 +0.04 18 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.45 +0.05 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.38 +0.06 19 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.32 +0.05 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.28 +0.06 20 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.24 +0.06 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.21 +0.06 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.19 +0.06 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.17 +0.06 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.15 +0.06 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.14 +0.06 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.13 +0.06 23 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.12 +0.06 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.11 +0.06 24 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.10 +0.06 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.09 +0.06 25 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 +0.06 25 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.07 +0.06 25 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
TOTAL CALL 1,640 88,243 -291
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.06 0.00 23 0 91 0
25SEP26 78.00 P 0.04 0.04 0.04 0.12 -0.01 17 4 234 0
25SEP26 79.00 P 0.37 0.37 0.26 0.37 -0.01 11 45 275 -3
25SEP26 80.00 P 1.19 1.19 1.19 1.26 +0.13 18 5 118 0
25SEP26 81.00 P 0.00 0.00 0.00 2.23 +0.14 24 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 3.22 +0.15 30 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 4.22 +0.10 37 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 5.33 +0.15 62 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.22 +0.15 51 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 7.21 +0.10 54 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 8.21 +0.12 60 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 9.22 +0.06 70 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 10.22 +0.11 76 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 11.22 +0.15 82 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 12.22 +0.13 88 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 13.22 +0.07 94 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 14.22 +0.07 100 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 15.22 +0.17 105 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 16.22 +0.10 111 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 17.23 +0.11 121 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 18.23 +0.12 127 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 19.23 -0.14 132 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.23 +0.11 137 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2,043 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4,889 0
29SEP26 77.50 P 0.06 0.08 0.05 0.04 -0.02 9 440 4,354 -160
29SEP26 80.00 P 1.13 1.13 1.03 1.26 +0.08 11 80 7,190 -21
29SEP26 82.50 P 3.65 3.65 3.44 3.70 +0.09 0 10 2,719 -147
29SEP26 85.00 P 6.02 6.02 6.02 6.22 +0.15 31 22 447 0
29SEP26 87.50 P 0.00 0.00 0.00 8.70 +0.15 0 0 158 0
29SEP26 90.00 P 0.00 0.00 0.00 11.22 +0.15 50 0 255 0
29SEP26 92.50 P 0.00 0.00 0.00 13.70 +0.15 0 0 50 0
29SEP26 95.00 P 0.00 0.00 0.00 16.22 +0.10 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.70 +0.14 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.20 +0.13 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.70 +0.13 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.20 +0.13 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.70 +0.14 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.20 +0.13 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.70 +0.14 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.20 +0.14 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.70 +0.13 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.20 +0.13 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.70 +0.14 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.20 +0.14 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.70 +0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.20 +0.14 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.70 +0.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.20 +0.14 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.70 +0.14 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.20 +0.14 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.70 +0.14 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.20 +0.14 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.70 +0.14 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.20 +0.14 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.70 +0.14 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.20 +0.14 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.70 +0.14 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.20 +0.15 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 28 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 21 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 13 0 0 0
02OCT26 77.00 P 0.07 0.07 0.06 0.06 -0.01 11 15 35 +15
02OCT26 78.00 P 0.17 0.21 0.15 0.21 -0.02 10 34 74 +11
02OCT26 79.00 P 0.65 0.65 0.49 0.59 -0.01 10 107 438 +65
02OCT26 80.00 P 1.26 1.26 1.10 1.30 -0.01 10 7 3 +3
02OCT26 81.00 P 0.00 0.00 0.00 2.23 +0.11 12 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 3.22 +0.15 16 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 4.22 +0.10 19 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 5.33 +0.15 30 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 6.22 +0.15 26 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 7.21 +0.10 28 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 8.21 +0.12 31 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 9.22 +0.06 36 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 10.22 +0.11 39 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 11.22 +0.15 42 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 12.22 +0.13 45 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 13.22 +0.07 48 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 14.22 +0.07 51 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 15.22 +0.17 53 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 16.22 +0.10 56 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 17.23 +0.11 61 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 18.23 +0.12 63 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 19.23 -0.14 66 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 20.23 +0.11 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 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 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 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 48 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 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 29 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 0.00 16 0 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 0.00 14 0 1,189 0
29OCT26 75.00 P 0.16 0.16 0.15 0.16 -0.01 13 34 2,302 +4
29OCT26 77.50 P 0.58 0.60 0.54 0.62 0.00 12 176 2,074 -77
29OCT26 80.00 P 1.67 1.74 1.60 1.77 -0.01 12 60 1,872 +31
29OCT26 82.50 P 3.71 3.71 3.71 3.82 +0.11 13 2 1,796 +2
29OCT26 85.00 P 6.00 6.00 6.00 6.22 +0.15 15 4 128 -1,360
29OCT26 87.50 P 0.00 0.00 0.00 8.70 +0.15 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.22 +0.15 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.70 +0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.22 +0.10 32 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.70 +0.12 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.20 +0.12 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.70 +0.12 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.20 +0.13 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.70 +0.13 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.20 +0.13 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.70 +0.13 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.20 +0.13 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.70 +0.13 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.20 +0.13 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.70 +0.12 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.20 +0.13 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.70 +0.13 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.20 +0.13 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.70 +0.13 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.20 +0.13 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.70 +0.13 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.20 +0.13 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.70 +0.13 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.20 +0.13 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.70 +0.13 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.20 +0.13 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.70 +0.13 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.20 +0.13 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.70 +0.13 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.20 +0.13 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 40 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 0.04 +0.01 14 0 330 0
27NOV26 72.50 P 0.00 0.00 0.00 0.13 +0.01 14 0 658 0
27NOV26 75.00 P 0.32 0.32 0.31 0.39 +0.01 13 80 1,048 +25
27NOV26 77.50 P 0.92 0.92 0.83 0.97 0.00 12 364 2,104 -158
27NOV26 80.00 P 1.98 2.00 1.97 2.13 +0.01 12 14 1,069 -5
27NOV26 82.50 P 0.00 0.00 0.00 3.90 0.00 12 0 594 0
27NOV26 85.00 P 0.00 0.00 0.00 6.23 +0.12 13 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.70 +0.13 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.22 +0.15 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.70 +0.15 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.22 +0.10 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.70 +0.12 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.20 +0.12 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.70 +0.12 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.20 +0.13 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.70 +0.13 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.20 +0.12 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.70 +0.12 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.20 +0.13 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.70 +0.13 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.20 +0.12 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.70 +0.12 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.20 +0.13 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.70 +0.13 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.20 +0.13 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.70 +0.13 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.20 +0.13 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.70 +0.13 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.20 +0.13 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.70 +0.12 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.20 +0.12 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.70 +0.12 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.20 +0.13 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.70 +0.12 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.20 +0.13 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.70 +0.12 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.20 +0.13 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 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 49 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 0.02 -0.01 13 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.02 13 0 3,582 0
30DEC26 72.50 P 0.22 0.22 0.21 0.23 -0.03 13 7 1,538 0
30DEC26 75.00 P 0.57 0.57 0.50 0.58 -0.02 13 287 10,102 -20
30DEC26 77.50 P 1.20 1.23 1.15 1.27 0.00 12 785 11,943 -688
30DEC26 80.00 P 2.29 2.32 2.29 2.43 +0.01 12 32 7,884 +1
30DEC26 82.50 P 4.10 4.10 3.95 4.13 +0.11 12 6 1,766 +2
30DEC26 85.00 P 0.00 0.00 0.00 6.28 +0.05 13 0 769 0
30DEC26 87.50 P 0.00 0.00 0.00 8.70 +0.13 0 0 289 -32
30DEC26 90.00 P 0.00 0.00 0.00 11.22 +0.15 18 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.70 +0.07 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.22 +0.10 23 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.70 +0.12 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.20 +0.12 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.70 +0.12 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.20 +0.12 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.70 +0.12 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.20 +0.12 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.70 +0.12 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.20 +0.13 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.70 +0.13 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.20 +0.12 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.70 +0.12 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.20 +0.13 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.70 +0.13 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.20 +0.13 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.70 +0.13 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.20 +0.13 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.70 +0.13 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.20 +0.13 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.70 +0.12 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.20 +0.12 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.70 +0.12 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.20 +0.13 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.70 +0.12 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.20 +0.13 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.70 +0.12 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.20 +0.13 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.09 -0.02 12 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.24 -0.03 13 0 4,168 0
30MAR27 72.50 P 0.49 0.49 0.49 0.52 -0.03 12 30 1,058 +30
30MAR27 75.00 P 0.94 0.94 0.94 1.02 -0.03 12 10 3,913 +10
30MAR27 77.50 P 1.70 1.70 1.69 1.82 -0.02 12 40 1,427 +40
30MAR27 80.00 P 2.96 2.96 2.96 3.01 +0.01 12 24 1,755 0
30MAR27 82.50 P 0.00 0.00 0.00 4.57 0.00 12 0 881 0
30MAR27 85.00 P 0.00 0.00 0.00 6.60 +0.09 13 0 346 0
30MAR27 87.50 P 0.00 0.00 0.00 8.80 +0.12 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.22 +0.15 15 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.70 +0.07 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.22 +0.10 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.70 +0.12 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.20 +0.12 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.70 +0.12 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.20 +0.12 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.70 +0.12 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.20 +0.12 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.70 +0.12 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.20 +0.13 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.70 +0.13 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.20 +0.12 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.70 +0.12 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.20 +0.13 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.70 +0.13 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.20 +0.13 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.70 +0.13 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.20 +0.13 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.70 +0.13 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.20 +0.13 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.70 +0.12 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.20 +0.12 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.70 +0.12 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.20 +0.13 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.70 +0.12 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.20 +0.13 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.70 +0.12 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.20 +0.13 0 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 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 0.00 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.10 +0.01 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.21 0.00 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.42 +0.01 13 0 824 0
29JUN27 70.00 P 0.00 0.00 0.00 0.78 +0.01 12 0 1,422 0
29JUN27 72.50 P 1.18 1.18 1.18 1.33 +0.01 12 2 3,913 -2
29JUN27 75.00 P 1.96 1.96 1.90 2.13 +0.01 12 6 3,300 -6
29JUN27 77.50 P 0.00 0.00 0.00 3.18 +0.01 12 0 1,822 0
29JUN27 80.00 P 0.00 0.00 0.00 4.50 +0.02 12 0 4,570 0
29JUN27 82.50 P 0.00 0.00 0.00 6.16 +0.04 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.25 +0.05 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.32 +0.07 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.51 +0.09 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.79 +0.11 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.61 +0.12 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.91 +0.12 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.89 +0.73 14 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.30 +0.72 14 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.73 +0.65 15 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.16 +0.58 15 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.60 +0.52 15 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.04 +0.46 15 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.49 +0.42 16 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.93 +0.36 16 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.38 +0.30 17 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.82 +0.24 15 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.27 +0.20 17 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.72 +0.15 19 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.20 +0.13 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.70 +0.13 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.20 +0.13 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.70 +0.13 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.20 +0.13 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.70 +0.12 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.20 +0.12 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.70 +0.12 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.20 +0.13 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.70 +0.12 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.20 +0.13 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.70 +0.12 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.20 +0.13 0 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 0.03 +0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.07 +0.02 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.18 +0.04 13 0 247 0
29SEP27 65.00 P 0.00 0.00 0.00 0.38 +0.05 13 0 105 0
29SEP27 67.50 P 0.00 0.00 0.00 0.73 +0.06 13 0 130 0
29SEP27 70.00 P 1.40 1.40 1.40 1.26 +0.06 14 2 506 +2
29SEP27 72.50 P 0.00 0.00 0.00 2.03 +0.05 14 0 69 0
29SEP27 75.00 P 0.00 0.00 0.00 3.03 +0.02 14 0 110 0
29SEP27 77.50 P 4.22 4.22 4.22 4.28 +0.02 14 1 153 +1
29SEP27 80.00 P 5.77 5.77 5.77 5.75 -0.02 15 20 32 +20
29SEP27 82.50 P 0.00 0.00 0.00 7.43 -0.04 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 9.09 +0.01 15 0 362 0
29SEP27 87.50 P 0.00 0.00 0.00 11.43 +0.06 17 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.58 +0.29 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.79 +0.07 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.92 -0.09 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.21 -0.09 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.53 -0.09 19 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.88 -0.08 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.23 -0.09 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.60 -0.08 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.98 -0.06 21 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.36 -0.08 22 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.75 -0.08 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.14 -0.08 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.54 -0.08 22 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.95 -0.08 22 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.36 -0.07 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.76 -0.07 20 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.25 +0.01 23 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.70 +0.05 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.20 +0.13 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.70 +0.13 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.20 +0.13 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.70 +0.12 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.20 +0.12 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.70 +0.12 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.20 +0.13 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.70 +0.12 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.20 +0.13 0 0 0 0
TOTAL PUT 2,755 124,813 -2,417
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$ 5.620
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.12 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 -0.12 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 -0.12 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 -0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 -0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.12 0 0 51 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.10 20 0 269 0
29SEP26 5.75 C 0.04 0.04 0.04 0.03 -0.04 26 6 1,482 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,604 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 852 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,355 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 147 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 165 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 174 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 182 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 190 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 198 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 205 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 219 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 257 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 290 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 300 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 309 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.32 -0.13 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.92 -0.12 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.82 -0.14 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.73 -0.13 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.63 -0.13 0 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.43 -0.09 25 0 90 0
29OCT26 5.50 C 0.24 0.24 0.24 0.24 -0.09 23 15 369 +15
29OCT26 5.75 C 0.11 0.11 0.11 0.12 -0.06 23 20 1,349 0
29OCT26 6.00 C 0.08 0.08 0.08 0.06 -0.03 25 2 444 +2
29OCT26 6.25 C 0.00 0.00 0.00 0.02 -0.02 24 0 1,438 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.33 -0.15 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.23 -0.15 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.04 -0.14 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.94 -0.14 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.85 -0.13 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.76 -0.13 22 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.67 -0.13 22 0 250 0
27NOV26 5.25 C 0.45 0.45 0.45 0.48 -0.09 24 15 165 +15
27NOV26 5.50 C 0.34 0.34 0.33 0.31 -0.08 24 30 459 +30
27NOV26 5.75 C 0.19 0.19 0.18 0.19 -0.06 24 331 595 +331
27NOV26 6.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 843 0
27NOV26 6.25 C 0.06 0.06 0.06 0.06 -0.02 25 6 423 +6
27NOV26 6.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 817 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 534 0
27NOV26 7.25 C 0.02 0.02 0.02 0.01 0.00 31 5 152 0
27NOV26 7.50 C 0.02 0.02 0.02 0.01 0.00 34 652 652 +644
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 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 -0.15 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 -0.14 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 -0.14 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 -0.13 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 -0.13 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.13 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 -0.13 21 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 -0.10 23 0 0 0
30DEC26 5.50 C 0.36 0.36 0.36 0.36 -0.08 23 30 45 +30
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.06 23 0 205 0
30DEC26 6.00 C 0.17 0.17 0.15 0.16 -0.03 24 32 607 +4
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.02 25 0 696 0
30DEC26 6.50 C 0.07 0.07 0.07 0.06 -0.01 25 10 368 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 82 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.40 -0.15 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.31 -0.14 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 -0.14 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 -0.13 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 -0.13 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.13 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 -0.12 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.12 22 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 -0.11 22 0 45 0
30MAR27 5.50 C 0.52 0.52 0.52 0.48 -0.08 23 25 435 +25
30MAR27 5.75 C 0.00 0.00 0.00 0.36 -0.07 23 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 -0.05 24 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.03 24 0 109 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 165 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 76 0
30MAR27 8.00 C 0.04 0.04 0.04 0.01 -0.01 23 3 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.44 -0.12 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.35 -0.11 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.26 -0.11 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.17 -0.10 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.08 -0.10 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.99 -0.10 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 -0.10 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.83 -0.09 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.64 -0.09 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.08 20 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 -0.07 21 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 501 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 -0.03 22 0 104 0
29JUN27 6.50 C 0.24 0.24 0.24 0.14 -0.03 22 1 257 +1
29JUN27 6.75 C 0.00 0.00 0.00 0.10 -0.02 22 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 -0.02 21 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 172 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.45 -0.13 27 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.36 -0.12 26 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.27 -0.12 26 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.19 -0.11 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.11 -0.11 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.03 -0.10 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.96 -0.09 26 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.89 -0.09 26 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.72 -0.08 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.58 -0.06 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.35 -0.05 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.27 -0.04 24 0 207 0
29SEP27 6.50 C 0.25 0.26 0.25 0.21 -0.03 25 6 19 +6
29SEP27 6.75 C 0.00 0.00 0.00 0.16 -0.02 25 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.09 -0.02 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
TOTAL CALL 1,189 45,552 +1,119
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 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 66 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 990 0
29SEP26 5.50 P 0.02 0.02 0.02 0.03 +0.01 26 244 1,075 +190
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.07 27 0 1,493 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.10 38 0 763 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 +0.12 63 0 732 -296
29SEP26 6.50 P 0.89 0.89 0.89 0.91 +0.13 88 11 355 -175
29SEP26 6.75 P 0.00 0.00 0.00 1.15 +0.12 95 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.40 +0.12 109 0 2,008 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 +0.12 123 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.89 +0.11 120 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.14 +0.11 131 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.39 +0.11 142 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.64 +0.11 152 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 +0.11 162 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.14 +0.11 171 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.40 +0.12 198 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.64 +0.11 188 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.89 +0.11 196 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.14 +0.11 204 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.39 +0.11 212 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.89 +0.11 227 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.39 +0.11 241 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.89 +0.11 255 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.39 +0.11 268 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.89 +0.11 279 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.39 +0.11 290 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.89 +0.11 301 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.39 +0.11 311 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.89 +0.11 321 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 44 0
29OCT26 5.25 P 0.04 0.05 0.04 0.04 +0.01 24 628 794 +517
29OCT26 5.50 P 0.09 0.12 0.09 0.12 +0.03 25 181 1,122 +181
29OCT26 5.75 P 0.24 0.25 0.24 0.24 +0.05 24 24 1,218 +5
29OCT26 6.00 P 0.44 0.44 0.44 0.43 +0.08 26 5 736 -5
29OCT26 6.25 P 0.00 0.00 0.00 0.66 +0.10 31 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.91 +0.13 38 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.15 +0.12 42 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.40 +0.12 48 0 0 -5
29OCT26 7.25 P 0.00 0.00 0.00 1.65 +0.12 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.90 +0.12 59 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.15 +0.12 64 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.40 +0.12 69 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.65 +0.12 74 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.90 +0.12 78 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.15 +0.12 82 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.40 +0.12 86 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 5.00 P 0.04 0.04 0.04 0.04 +0.01 26 30 42 +30
27NOV26 5.25 P 0.08 0.08 0.08 0.08 +0.02 24 77 436 +77
27NOV26 5.50 P 0.15 0.17 0.15 0.17 +0.04 25 615 1,882 +506
27NOV26 5.75 P 0.30 0.30 0.30 0.29 +0.05 24 15 5,487 0
27NOV26 6.00 P 0.00 0.00 0.00 0.47 +0.07 26 0 804 0
27NOV26 6.25 P 0.00 0.00 0.00 0.68 +0.09 27 0 390 0
27NOV26 6.50 P 0.00 0.00 0.00 0.91 +0.13 30 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.15 +0.12 33 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.40 +0.12 37 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.65 +0.12 42 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.90 +0.12 46 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.15 +0.12 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.40 +0.12 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.65 +0.12 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.90 +0.12 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.15 +0.12 64 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.40 +0.12 67 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 +0.02 25 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 38 0
30DEC26 5.25 P 0.11 0.11 0.11 0.12 +0.04 24 102 418 +102
30DEC26 5.50 P 0.18 0.21 0.18 0.21 +0.05 24 204 1,070 +4
30DEC26 5.75 P 0.34 0.34 0.34 0.34 +0.07 24 6 2,652 +6
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.08 25 0 692 0
30DEC26 6.25 P 0.69 0.69 0.69 0.71 +0.09 27 2 193 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.12 28 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 +0.11 28 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 +0.12 32 0 351 0
30DEC26 7.25 P 1.65 1.65 1.65 1.65 +0.12 36 15 18 -15
30DEC26 7.50 P 0.00 0.00 0.00 1.90 +0.12 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.15 +0.12 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.40 +0.12 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.65 +0.12 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.90 +0.12 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.15 +0.12 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.40 +0.12 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.65 +0.12 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.90 +0.12 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.15 +0.12 65 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.40 +0.12 67 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.90 +0.12 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.40 +0.12 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.90 +0.12 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.40 +0.12 84 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.90 +0.12 88 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 +0.02 24 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 +0.02 24 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 +0.01 23 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 +0.02 23 0 10 0
30MAR27 5.00 P 0.10 0.10 0.10 0.11 +0.02 23 50 361 0
30MAR27 5.25 P 0.17 0.17 0.17 0.19 +0.03 23 100 497 +100
30MAR27 5.50 P 0.00 0.00 0.00 0.29 +0.04 23 0 958 0
30MAR27 5.75 P 0.39 0.39 0.39 0.42 +0.06 24 3 659 +3
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.06 24 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.09 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.96 +0.11 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.12 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.40 +0.11 25 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.65 +0.12 28 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 +0.12 31 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.15 +0.12 34 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 +0.12 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.65 +0.12 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.90 +0.12 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.15 +0.12 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.40 +0.12 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.65 +0.12 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.90 +0.12 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.15 +0.12 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.40 +0.12 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.90 +0.12 56 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 +0.01 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 +0.01 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 +0.01 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 +0.02 19 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.02 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 +0.03 19 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 +0.04 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.05 18 0 1,009 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 +0.06 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 +0.07 17 0 461 0
29JUN27 6.50 P 1.09 1.09 1.09 1.21 +0.07 14 11 284 +11
29JUN27 6.75 P 0.00 0.00 0.00 1.43 +0.08 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.66 +0.09 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.89 +0.09 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.12 +0.09 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.35 +0.09 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.59 +0.10 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.82 +0.09 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.06 +0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.01 -0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.25 -0.03 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.48 -0.04 0 0 80 0
29SEP27 4.30 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 10 0
29SEP27 4.60 P 0.00 0.00 0.00 0.20 +0.02 24 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.23 +0.02 24 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.27 +0.03 24 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.31 +0.03 24 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 +0.03 24 0 226 0
29SEP27 5.25 P 0.43 0.43 0.43 0.47 +0.04 24 1 162 +1
29SEP27 5.50 P 0.00 0.00 0.00 0.60 +0.05 23 0 351 0
29SEP27 5.75 P 0.00 0.00 0.00 0.76 +0.06 23 0 41 0
29SEP27 6.00 P 0.00 0.00 0.00 0.92 +0.06 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.11 +0.07 22 0 2 0
29SEP27 6.50 P 0.00 0.00 0.00 1.30 +0.07 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.50 +0.08 20 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.72 +0.09 20 0 5 0
29SEP27 7.25 P 1.93 1.93 1.93 1.93 +0.08 13 15 15 +15
29SEP27 7.50 P 0.00 0.00 0.00 2.16 +0.10 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.62 +0.11 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.85 +0.11 0 0 1 0
TOTAL PUT 2,339 46,751 +1,254
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$ 13.080
29SEP26 8.00 C 0.00 0.00 0.00 5.09 -0.12 161 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.84 -0.12 151 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.59 -0.12 142 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.34 -0.13 133 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.09 -0.13 124 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.84 -0.13 115 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.59 -0.13 107 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.34 -0.13 99 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.09 -0.13 91 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.60 -0.12 90 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 -0.13 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 -0.13 47 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.09 -0.13 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 -0.12 24 0 36 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.10 24 0 889 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.04 25 0 820 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.11 -0.12 66 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.87 -0.12 70 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.62 -0.12 66 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.37 -0.12 61 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.12 -0.12 57 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.87 -0.12 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.63 -0.11 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.38 -0.11 50 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.13 -0.11 46 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.66 -0.08 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.12 -0.13 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.63 -0.13 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.17 -0.13 23 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.79 -0.11 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.46 -0.09 24 0 134 0
29OCT26 13.50 C 0.00 0.00 0.00 0.25 -0.08 24 0 209 0
29OCT26 14.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 877 0
29OCT26 14.50 C 0.07 0.07 0.07 0.05 -0.03 24 15 606 +15
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.43 -0.06 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.18 -0.06 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.94 -0.05 52 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.69 -0.05 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.44 -0.05 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.19 -0.05 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.72 -0.02 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.16 -0.13 24 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.70 -0.13 24 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.28 -0.12 24 0 14 0
27NOV26 12.50 C 0.00 0.00 0.00 0.93 -0.10 25 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.63 -0.09 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.40 -0.06 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.24 -0.06 24 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.20 -0.04 56 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.96 -0.03 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.71 -0.03 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.47 -0.03 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.22 -0.03 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 -0.02 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.73 -0.03 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.49 -0.03 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.24 -0.04 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.76 -0.04 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.23 -0.12 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 -0.12 24 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 -0.11 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 1.07 -0.10 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.09 25 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 -0.05 25 0 94 0
30DEC26 14.00 C 0.34 0.34 0.34 0.35 -0.07 24 3 164 +3
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 165 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.30 -0.03 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.06 -0.03 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.81 -0.04 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.58 -0.03 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.35 -0.02 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.09 -0.04 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.86 -0.03 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.62 -0.04 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.38 -0.05 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.92 -0.06 30 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.49 -0.06 28 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.02 -0.14 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 -0.14 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.35 -0.14 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.08 -0.13 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.85 -0.09 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 -0.13 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.07 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 -0.05 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.05 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.05 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.04 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.40 -0.03 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.17 -0.03 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.93 -0.03 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.69 -0.04 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.46 -0.03 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.22 -0.04 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.99 -0.05 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.76 -0.05 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.54 -0.05 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.11 -0.06 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.71 -0.05 29 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.34 -0.05 28 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.95 -0.13 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.65 -0.13 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.39 -0.12 26 0 54 0
29JUN27 13.50 C 0.00 0.00 0.00 1.14 -0.09 26 0 50 0
29JUN27 14.00 C 0.00 0.00 0.00 0.99 -0.08 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.77 -0.09 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.66 -0.05 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 -0.07 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.41 -0.07 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 -0.06 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 -0.03 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.22 -0.07 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.99 -0.07 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.76 -0.09 32 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.54 -0.09 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.12 -0.10 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.73 -0.10 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.36 -0.05 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.03 -0.11 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.73 -0.11 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.47 -0.10 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.24 -0.09 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.04 -0.08 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.87 -0.07 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.72 -0.07 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.59 -0.07 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.49 -0.06 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
TOTAL CALL 18 10,253 +18
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 163 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 153 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 292 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 1,222 0
29SEP26 13.00 P 0.13 0.15 0.13 0.13 +0.03 25 20 636 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.09 24 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 0.92 +0.12 0 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.42 +0.13 0 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.92 +0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 +0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 +0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.42 +0.10 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 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 51 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 44 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 28 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 0.00 24 0 231 0
29OCT26 12.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 503 0
29OCT26 13.00 P 0.36 0.36 0.36 0.35 +0.05 24 6 228 0
29OCT26 13.50 P 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.00 +0.08 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.44 +0.10 24 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 1.92 +0.12 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.42 +0.06 0 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 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 26 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
27NOV26 11.50 P 0.08 0.08 0.08 0.07 +0.01 25 200 225 +200
27NOV26 12.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 5 0
27NOV26 12.50 P 0.27 0.27 0.27 0.28 +0.03 25 10 27 +10
27NOV26 13.00 P 0.00 0.00 0.00 0.48 +0.05 24 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.75 +0.06 24 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.10 +0.08 24 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.50 +0.10 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.95 +0.12 25 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.42 +0.06 0 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.42 +0.06 0 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 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 26 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 105 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.02 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 +0.06 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.06 24 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 +0.08 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 +0.09 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.99 +0.10 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 +0.07 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 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 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 25 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 0.04 -0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 0.00 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 +0.02 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 0.00 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 -0.01 25 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.04 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.74 +0.09 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.13 +0.06 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.51 +0.04 23 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 2.94 +0.03 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.44 +0.07 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.42 +0.06 0 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 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 27 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 0.08 -0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 0.00 26 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 0.00 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 0.00 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.46 0.00 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.62 0.00 26 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.83 +0.01 27 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.05 +0.01 26 0 50 0
29JUN27 13.50 P 0.00 0.00 0.00 1.33 0.00 27 0 87 0
29JUN27 14.00 P 0.00 0.00 0.00 1.60 +0.02 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.93 +0.03 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.28 +0.01 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.67 +0.02 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.07 +0.02 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.50 +0.04 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.93 +0.02 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.44 +0.07 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.93 +0.07 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.15 +0.01 26 0 17 0
29SEP27 9.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.90 +0.04 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.12 +0.05 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.38 +0.06 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.63 +0.05 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.93 +0.03 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.26 +0.06 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.61 +0.03 24 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.98 +0.03 24 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.37 0.00 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.77 +0.03 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.18 +0.02 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.61 +0.02 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.05 +0.03 18 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.49 +0.02 0 0 0 0
TOTAL PUT 236 13,176 +220
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$ 67.600
29SEP26 41.00 C 0.00 0.00 0.00 26.62 +0.05 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.62 +0.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.62 +0.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.62 +0.04 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.62 +0.04 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.62 +0.04 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.62 +0.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.62 +0.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.62 +0.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.62 +0.04 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.13 +0.05 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.63 +0.05 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.13 +0.05 42 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 7.63 +0.05 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.13 +0.04 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.69 +0.08 21 0 1 0
29SEP26 67.50 C 0.62 0.77 0.53 0.79 -0.07 20 53 517 +12
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 1,012 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 746 0
29SEP26 75.00 C 0.02 0.05 0.02 0.01 0.00 34 17 792 -17
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,209 0
29SEP26 80.00 C 0.03 0.03 0.03 0.01 0.00 52 63 3,146 -42
29SEP26 82.50 C 0.03 0.03 0.03 0.01 0.00 60 20 2,908 -20
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 20.74 +0.05 32 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.74 +0.04 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.75 +0.05 36 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.75 +0.05 30 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.26 +0.18 28 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.28 +0.04 21 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 7.84 +0.03 21 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.53 0.00 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 3.53 -0.02 21 0 252 0
29OCT26 67.50 C 1.95 1.95 1.95 1.96 -0.04 21 20 133 +20
29OCT26 70.00 C 0.94 0.94 0.94 0.97 -0.08 21 31 155 -2
29OCT26 72.50 C 0.46 0.46 0.46 0.42 -0.04 21 1 234 +1
29OCT26 75.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 446 0
29OCT26 77.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 315 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 23 0 615 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 376 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 210 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.74 -0.07 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.75 -0.07 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.75 -0.07 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.26 +0.18 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.93 +0.21 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.52 +0.03 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.23 +0.01 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 5.96 -0.13 20 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 4.33 +0.03 23 0 96 0
27NOV26 67.50 C 2.84 2.84 2.84 2.86 +0.02 23 15 92 +15
27NOV26 70.00 C 1.80 1.80 1.80 1.80 0.00 23 6 141 0
27NOV26 72.50 C 1.06 1.06 1.06 1.09 -0.03 23 2 141 +1
27NOV26 75.00 C 0.00 0.00 0.00 0.61 -0.03 23 0 45 0
27NOV26 77.50 C 0.00 0.00 0.00 0.31 -0.03 23 0 85 0
27NOV26 80.00 C 0.26 0.26 0.26 0.15 -0.02 23 4 280 0
27NOV26 82.50 C 0.18 0.18 0.18 0.07 -0.01 23 40 284 +40
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 0.11 0.11 0.11 0.01 0.00 25 7 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 25.80 -0.09 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.81 -0.09 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.82 +0.24 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.84 +0.26 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.85 +0.26 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.86 +0.17 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.89 +0.08 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.91 +0.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.89 +0.07 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.63 +0.34 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.16 +0.25 23 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.85 +0.02 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.68 +0.01 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 6.68 +0.01 23 0 345 0
30DEC26 65.00 C 0.00 0.00 0.00 5.04 +0.08 23 0 1,077 0
30DEC26 67.50 C 0.00 0.00 0.00 3.62 +0.01 23 0 461 0
30DEC26 70.00 C 2.50 2.51 2.50 2.46 -0.08 23 202 409 +202
30DEC26 72.50 C 0.00 0.00 0.00 1.72 -0.04 23 0 923 0
30DEC26 75.00 C 0.00 0.00 0.00 1.10 -0.04 23 0 383 0
30DEC26 77.50 C 0.00 0.00 0.00 0.68 -0.03 23 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 -0.02 23 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.24 -0.01 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 0.00 24 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 24.34 +0.28 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.38 +0.26 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.39 +0.18 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.43 +0.24 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.46 +0.23 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.65 +0.36 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.69 +0.35 28 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.25 +0.22 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.02 +0.16 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.85 +0.09 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 9.90 -0.01 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.27 +0.06 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.66 +0.09 24 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.31 +0.07 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 4.20 +0.07 24 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 3.25 +0.02 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.47 -0.04 24 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.85 -0.04 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.36 -0.04 24 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.99 -0.03 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.71 -0.03 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 -0.02 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.35 -0.01 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 21.82 +0.24 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.88 +0.24 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.96 +0.25 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.04 +0.24 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.81 +0.21 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.68 +0.21 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.48 +0.01 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.63 +0.02 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.21 +0.06 26 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 7.69 +0.24 25 0 12 0
29JUN27 67.50 C 0.00 0.00 0.00 6.34 +0.19 25 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.18 0.00 25 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 4.18 0.00 25 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.33 -0.01 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.65 -0.01 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.09 +0.06 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.63 -0.01 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.26 -0.01 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 0.98 0.00 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.72 -0.01 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.55 0.00 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.42 0.00 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 20.96 +0.25 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.05 +0.23 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.16 +0.21 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.01 +0.20 26 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.97 +0.22 26 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.06 +0.14 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.20 +0.02 25 0 50 0
29SEP27 62.50 C 0.00 0.00 0.00 9.81 +0.11 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.45 +0.16 26 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.20 +0.09 26 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.07 +0.01 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.08 +0.01 25 0 50 0
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 0.00 0.00 0.00 2.92 0.00 25 0 35 0
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 1.28 -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 481 24,331 +210
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 144 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 662 0
29SEP26 65.00 P 0.10 0.10 0.10 0.07 -0.04 22 30 1,034 +30
29SEP26 67.50 P 0.80 1.00 0.62 0.66 -0.15 20 180 926 +19
29SEP26 70.00 P 0.00 0.00 0.00 2.47 -0.09 21 0 825 0
29SEP26 72.50 P 0.00 0.00 0.00 4.90 -0.05 0 0 669 -13
29SEP26 75.00 P 0.00 0.00 0.00 7.40 -0.05 0 0 30 -90
29SEP26 77.50 P 0.00 0.00 0.00 9.90 -0.05 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.40 -0.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.12 -0.16 99 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.62 -0.16 111 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.12 -0.16 122 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.62 -0.16 132 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.12 -0.16 141 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.62 -0.16 151 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.12 -0.16 160 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 0.07 -0.01 22 0 247 0
29OCT26 62.50 P 0.00 0.00 0.00 0.26 -0.04 21 0 223 0
29OCT26 65.00 P 0.89 0.89 0.78 0.76 -0.05 21 70 1,306 -25
29OCT26 67.50 P 2.00 2.00 1.69 1.69 -0.15 21 22 678 +18
29OCT26 70.00 P 0.00 0.00 0.00 3.28 -0.10 22 0 405 0
29OCT26 72.50 P 0.00 0.00 0.00 5.15 -0.08 21 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 7.44 -0.06 21 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.90 -0.05 0 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 12.40 -0.42 0 0 0 -15
29OCT26 82.50 P 0.00 0.00 0.00 15.12 -0.16 44 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.62 -0.16 49 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.12 -0.16 53 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.62 -0.16 58 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.12 -0.16 62 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.62 -0.16 66 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.12 -0.16 70 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 28 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 0.73 -0.05 23 0 153 0
27NOV26 65.00 P 1.45 1.45 1.40 1.40 -0.06 23 12 354 +12
27NOV26 67.50 P 0.00 0.00 0.00 2.46 -0.10 23 0 198 0
27NOV26 70.00 P 0.00 0.00 0.00 3.89 -0.18 23 0 111 0
27NOV26 72.50 P 0.00 0.00 0.00 5.71 -0.03 23 0 106 0
27NOV26 75.00 P 0.00 0.00 0.00 7.72 -0.07 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.99 -0.06 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.40 -0.43 0 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.12 -0.28 34 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.62 -0.28 38 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.12 -0.28 42 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.62 -0.28 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.12 -0.28 48 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.62 -0.28 52 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.12 -0.28 55 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 0.00 0.00 0.00 0.05 0.00 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 -0.02 23 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 -0.04 23 0 698 0
30DEC26 62.50 P 1.15 1.15 1.15 1.15 -0.06 23 15 462 -15
30DEC26 65.00 P 0.00 0.00 0.00 1.91 -0.09 23 0 230 0
30DEC26 67.50 P 0.00 0.00 0.00 2.99 -0.12 23 0 167 0
30DEC26 70.00 P 0.00 0.00 0.00 4.43 -0.13 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 6.16 -0.01 24 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 8.03 -0.08 23 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 10.17 -0.08 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.48 -0.44 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.12 -0.28 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.62 -0.28 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.12 -0.28 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.62 -0.31 39 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.12 -0.31 41 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.62 -0.31 44 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.12 -0.31 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 0.00 25 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 0.10 -0.01 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.52 -0.04 24 0 43 0
30MAR27 57.50 P 0.00 0.00 0.00 0.91 -0.04 24 0 143 0
30MAR27 60.00 P 0.00 0.00 0.00 1.40 -0.05 24 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.07 -0.07 23 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 3.04 -0.07 24 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 4.11 -0.17 23 0 99 0
30MAR27 70.00 P 0.00 0.00 0.00 5.49 -0.18 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.11 -0.18 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.01 -0.11 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.83 -0.08 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.20 -0.18 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.41 -0.20 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.71 -0.24 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.12 -0.28 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.62 -0.31 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.12 -0.34 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.62 -0.31 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.12 -0.31 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.25 0.00 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.81 -0.01 24 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 -0.02 24 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.82 +0.01 24 0 134 0
29JUN27 60.00 P 2.45 2.45 2.45 2.62 +0.13 25 20 113 +13
29JUN27 62.50 P 0.00 0.00 0.00 3.36 -0.03 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.42 -0.04 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.83 +0.13 24 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.05 -0.05 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.63 -0.08 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.38 -0.10 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.36 -0.14 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.35 -0.17 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.42 -0.20 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.47 -0.29 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.73 -0.23 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.96 -0.23 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.24 -0.23 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.62 -0.31 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.12 -0.31 26 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.57 -0.02 25 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.85 -0.01 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.27 -0.02 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.82 -0.02 25 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.45 -0.04 25 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.22 -0.09 24 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 4.10 -0.04 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.22 -0.17 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.47 -0.08 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.85 -0.11 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.41 -0.13 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.13 -0.13 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.11 -0.17 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.03 -0.19 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.03 -0.19 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.10 -0.20 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.22 -0.21 25 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.39 -0.21 24 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.61 -0.22 24 0 0 0
TOTAL PUT 349 19,780 -66
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$ 46.520
29SEP26 27.00 C 0.00 0.00 0.00 19.53 +0.07 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.53 +0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.53 +0.07 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.53 +0.07 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.58 +0.12 149 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.59 +0.13 143 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.59 +0.13 132 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.55 +0.09 101 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.55 +0.09 92 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.54 +0.08 69 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.53 +0.07 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.54 +0.08 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.54 +0.08 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.54 +0.08 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.54 +0.08 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.54 +0.07 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.55 +0.07 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.59 +0.02 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.79 -0.01 19 0 167 0
29SEP26 47.00 C 0.34 0.38 0.27 0.27 -0.06 19 49 354 +34
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 243 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 449 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 195 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.69 +0.15 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.70 +0.15 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.71 +0.16 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.69 +0.14 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.70 +0.14 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.64 +0.08 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.65 +0.08 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.67 +0.07 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.72 +0.07 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.82 +0.07 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.98 +0.07 21 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 2.24 +0.06 21 0 106 0
29OCT26 46.00 C 0.00 0.00 0.00 1.61 +0.10 21 0 115 0
29OCT26 47.00 C 0.00 0.00 0.00 1.07 +0.04 21 0 112 0
29OCT26 48.00 C 0.00 0.00 0.00 0.70 +0.03 21 0 236 0
29OCT26 49.00 C 0.00 0.00 0.00 0.43 +0.02 21 0 269 0
29OCT26 50.00 C 0.28 0.29 0.28 0.26 +0.01 21 2 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 0.00 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 27 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 36 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.94 +0.39 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.97 +0.42 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.99 +0.43 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.77 +0.07 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.81 +0.06 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.89 +0.06 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.00 +0.04 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.17 +0.03 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.41 +0.07 22 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 2.75 +0.11 22 0 151 0
27NOV26 46.00 C 0.00 0.00 0.00 2.15 +0.08 22 0 86 0
27NOV26 47.00 C 1.67 1.67 1.67 1.62 +0.03 22 15 108 +15
27NOV26 48.00 C 1.33 1.33 1.27 1.20 +0.01 21 23 121 +22
27NOV26 49.00 C 0.86 0.86 0.86 0.88 0.00 22 15 137 +15
27NOV26 50.00 C 0.00 0.00 0.00 0.63 0.00 22 0 53 0
27NOV26 52.50 C 0.28 0.28 0.28 0.25 -0.01 22 1 34 +1
27NOV26 55.00 C 0.00 0.00 0.00 0.09 0.00 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 0.00 23 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 16.76 +0.08 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.77 +0.08 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.78 +0.08 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.79 +0.08 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.08 +0.54 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.11 +0.56 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.13 +0.58 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.15 +0.59 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.16 +0.55 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.95 +0.25 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.03 +0.06 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.15 +0.05 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.32 +0.05 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.54 +0.04 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.82 +0.07 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 +0.07 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.62 +0.07 22 0 77 0
30DEC26 47.00 C 0.00 0.00 0.00 2.11 +0.06 22 0 90 0
30DEC26 48.00 C 1.71 1.71 1.71 1.66 +0.03 22 15 176 +15
30DEC26 49.00 C 0.00 0.00 0.00 1.30 +0.03 22 0 251 0
30DEC26 50.00 C 0.00 0.00 0.00 1.01 +0.02 22 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 -0.01 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 0.00 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 13.48 +0.59 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.49 +0.54 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.52 +0.50 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.57 +0.47 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.64 +0.44 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.74 +0.45 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.65 +0.05 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.84 +0.04 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.09 +0.04 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.37 +0.02 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.71 -0.12 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.18 +0.07 22 0 51 0
30MAR27 46.00 C 0.00 0.00 0.00 3.62 +0.06 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.12 +0.05 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.66 +0.03 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.27 +0.02 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.91 0.00 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.21 -0.01 22 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.73 -0.01 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.43 -0.01 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 0.00 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 0.00 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.64 +0.51 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.69 +0.25 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.77 +0.35 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.85 +0.45 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.95 +0.42 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.08 +0.39 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.01 +0.05 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.24 +0.04 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.51 +0.04 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.83 +0.03 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 5.19 +0.03 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.60 +0.03 22 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 4.18 +0.06 22 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.66 +0.03 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.21 +0.02 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.78 +0.01 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.42 +0.01 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.65 +0.01 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.10 0.00 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.72 -0.01 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.77 +0.32 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.85 +0.27 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.95 +0.20 24 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.08 +0.14 23 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.23 +0.05 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.49 +0.04 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.81 +0.04 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.15 +0.03 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.72 +0.10 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.14 +0.10 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.61 +0.12 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.12 +0.09 23 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.68 +0.05 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.27 +0.02 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.90 +0.01 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.13 +0.01 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.54 0.00 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.10 0.00 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.78 0.00 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
TOTAL CALL 120 7,647 +102
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 215 0
29SEP26 43.00 P 0.03 0.03 0.03 0.01 0.00 29 3 323 -3
29SEP26 44.00 P 0.04 0.04 0.04 0.01 -0.01 21 3 367 -3
29SEP26 45.00 P 0.11 0.11 0.11 0.05 -0.06 19 30 473 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 -0.13 19 0 369 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 -0.14 19 0 254 0
29SEP26 48.00 P 0.00 0.00 0.00 1.53 -0.11 19 0 269 0
29SEP26 49.00 P 0.00 0.00 0.00 2.48 -0.09 0 0 108 -4
29SEP26 50.00 P 0.00 0.00 0.00 3.48 -0.08 0 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 5.98 -0.08 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.48 -0.28 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.98 -0.31 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.48 -0.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.03 -0.21 115 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.48 -0.29 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.98 -0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.51 -0.27 143 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.98 -0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.48 -0.30 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 0.00 22 0 28 0
29OCT26 42.00 P 0.14 0.14 0.14 0.08 -0.01 21 2 69 0
29OCT26 43.00 P 0.23 0.23 0.23 0.18 0.00 21 2 101 0
29OCT26 44.00 P 0.34 0.34 0.34 0.34 -0.01 21 2 179 +2
29OCT26 45.00 P 0.53 0.53 0.53 0.59 -0.03 21 2 314 0
29OCT26 46.00 P 0.00 0.00 0.00 0.94 -0.07 21 0 203 0
29OCT26 47.00 P 0.00 0.00 0.00 1.50 -0.03 22 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.04 -0.15 20 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 2.81 -0.05 21 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 3.64 -0.06 21 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 5.98 -0.08 0 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.48 -0.28 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.98 -0.31 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.48 -0.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.03 -0.26 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.48 -0.29 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.98 -0.26 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.51 -0.27 66 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 0.00 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 4 0
27NOV26 39.00 P 0.00 0.00 0.00 0.05 0.00 23 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 110 0
27NOV26 42.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.44 -0.04 22 0 36 0
27NOV26 44.00 P 0.00 0.00 0.00 0.68 -0.06 22 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 1.01 -0.07 22 0 206 0
27NOV26 46.00 P 1.32 1.32 1.32 1.40 -0.11 22 3 192 +3
27NOV26 47.00 P 0.00 0.00 0.00 1.88 -0.11 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.46 -0.13 22 0 150 0
27NOV26 49.00 P 0.00 0.00 0.00 3.15 -0.09 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 3.90 -0.10 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 6.06 -0.09 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.48 -0.28 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.98 -0.31 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.48 -0.30 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.03 -0.26 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.48 -0.29 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.98 -0.26 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.51 -0.27 52 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 31 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 0.48 -0.03 22 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.70 -0.04 22 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 0.99 -0.05 22 0 73 0
30DEC26 45.00 P 0.00 0.00 0.00 1.33 -0.08 22 0 458 0
30DEC26 46.00 P 0.00 0.00 0.00 1.74 -0.09 22 0 143 0
30DEC26 47.00 P 0.00 0.00 0.00 2.22 -0.12 22 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 2.80 -0.12 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.45 -0.08 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.16 -0.09 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.20 -0.08 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 8.50 -0.35 21 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 10.98 -0.31 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.48 -0.30 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.03 -0.26 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.48 -0.29 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.98 -0.26 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.51 -0.27 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.98 -0.28 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.48 -0.30 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.53 -0.04 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.72 -0.04 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.94 -0.04 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.21 -0.04 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.53 -0.04 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.90 -0.08 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.34 -0.09 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.84 -0.09 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.40 -0.10 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.03 -0.14 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.71 -0.15 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.57 -0.08 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.69 -0.35 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.01 -0.41 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.48 -0.30 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.03 -0.26 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.48 -0.29 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.98 -0.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.51 -0.27 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.98 -0.28 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.48 -0.30 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.38 -0.02 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.52 0.00 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.69 -0.03 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.90 -0.03 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.13 -0.04 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.40 -0.06 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.70 -0.05 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.04 -0.06 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.43 -0.07 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.86 -0.09 21 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.36 -0.09 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 3.89 -0.11 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.47 -0.12 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.08 -0.15 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.90 -0.08 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.71 -0.25 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.48 -0.57 19 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.66 -0.51 19 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.81 -0.60 16 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.21 -0.47 17 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.53 -0.49 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.15 -0.24 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.56 -0.22 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.79 -0.02 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.99 -0.03 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.19 -0.07 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.45 -0.10 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.75 -0.06 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.07 -0.05 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.44 -0.09 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.87 -0.07 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.31 -0.11 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 3.82 -0.11 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.35 -0.12 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.93 -0.13 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.55 -0.10 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.34 -0.07 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.11 -0.19 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.91 -0.35 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.12 -0.06 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.29 -0.12 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.55 -0.13 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.87 -0.15 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.22 -0.17 22 0 0 0
TOTAL PUT 47 8,259 -5
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 10.52 +0.07 314 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 10.27 +0.07 305 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 9.95 0.00 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 9.76 +0.06 281 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 9.27 +0.06 274 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.77 +0.06 258 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 8.27 +0.06 243 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.76 +0.05 222 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.20 -0.01 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.77 +0.06 200 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.77 +0.06 172 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.77 +0.06 144 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.26 +0.05 126 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.77 +0.06 117 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.27 +0.06 103 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 2.70 -0.01 0 0 15 0
25SEP26 27.50 C 0.00 0.00 0.00 2.21 0.00 48 0 55 0
25SEP26 28.00 C 1.89 1.89 1.89 1.71 -0.03 38 15 30 -11
25SEP26 28.50 C 0.00 0.00 0.00 1.23 -0.02 37 0 6 0
25SEP26 29.00 C 0.00 0.00 0.00 0.81 -0.06 40 0 49 0
25SEP26 29.50 C 0.48 0.48 0.48 0.46 -0.09 39 5 174 0
25SEP26 30.00 C 0.19 0.36 0.19 0.24 -0.09 41 247 305 +158
25SEP26 30.50 C 0.12 0.12 0.12 0.12 -0.06 44 2 151 -2
25SEP26 31.00 C 0.04 0.04 0.04 0.06 -0.03 47 10 44 -9
25SEP26 31.50 C 0.02 0.02 0.02 0.02 -0.02 46 60 60 +58
25SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 55 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 112 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.45 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.21 -0.02 318 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.95 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.72 +0.01 340 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.25 +0.04 374 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.72 +0.01 310 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.20 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.75 +0.04 328 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.20 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.70 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.22 +0.01 247 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.70 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.21 0.00 193 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.72 +0.01 215 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.21 0.00 173 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.71 0.00 163 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.22 +0.01 186 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.72 +0.01 177 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.21 0.00 135 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.76 +0.05 196 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.22 +0.01 151 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.72 +0.01 143 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.27 +0.07 173 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.76 +0.03 159 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 8.77 +0.06 146 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.80 +0.04 140 0 715 0
29SEP26 23.00 C 0.00 0.00 0.00 6.77 +0.06 113 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.77 +0.06 96 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.77 +0.02 81 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 3.77 +0.04 65 0 1,650 0
29SEP26 27.00 C 0.00 0.00 0.00 2.73 +0.01 39 0 4,543 0
29SEP26 28.00 C 2.00 2.00 2.00 1.78 -0.03 36 1 6,460 -1
29SEP26 29.00 C 1.11 1.17 1.11 0.97 -0.06 35 112 2,654 +32
29SEP26 30.00 C 0.29 0.55 0.29 0.42 -0.06 36 110 7,491 -27
29SEP26 31.00 C 0.12 0.20 0.12 0.14 -0.06 36 25 2,904 +13
29SEP26 32.00 C 0.04 0.07 0.04 0.04 -0.04 37 15 4,977 0
29SEP26 33.00 C 0.02 0.02 0.02 0.01 -0.01 38 10 3,185 +10
29SEP26 34.00 C 0.01 0.01 0.01 0.01 0.00 48 1 3,046 -1
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 114 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 120 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 126 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 143 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 154 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 10.28 +0.06 143 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 10.03 +0.06 140 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 9.81 +0.08 146 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 9.31 +0.09 138 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 8.79 +0.07 124 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 8.29 +0.07 117 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 7.81 +0.05 115 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 7.29 +0.07 103 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 6.79 +0.07 96 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 6.29 +0.07 89 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 5.79 +0.07 82 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 5.29 +0.07 76 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 4.77 +0.02 64 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 4.26 +0.03 56 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 3.77 +0.04 52 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 3.27 +0.02 46 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 2.75 -0.02 36 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 2.29 -0.03 36 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 1.79 -0.11 30 0 14 0
02OCT26 28.50 C 0.00 0.00 0.00 1.45 -0.02 36 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 1.07 -0.05 35 0 16 0
02OCT26 29.50 C 0.00 0.00 0.00 0.76 -0.06 34 0 76 0
02OCT26 30.00 C 0.58 0.58 0.52 0.53 -0.07 35 6 101 +6
02OCT26 30.50 C 0.38 0.38 0.38 0.36 -0.06 36 3 3 +3
02OCT26 31.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 4 0
02OCT26 31.50 C 0.13 0.13 0.13 0.16 -0.04 38 10 33 +10
02OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.53 +0.03 217 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.27 +0.03 208 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.95 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.72 -0.02 163 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.28 +0.06 194 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.78 +0.06 185 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.28 +0.04 177 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.78 +0.06 169 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.28 +0.06 162 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.78 +0.05 155 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.28 +0.04 149 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.78 +0.05 142 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.28 +0.07 136 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.79 +0.08 133 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.28 +0.07 125 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.79 +0.06 122 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.29 +0.08 116 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.79 +0.08 111 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.21 -0.02 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.76 +0.03 93 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.22 -0.03 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.79 +0.05 91 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.29 +0.07 86 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.81 +0.07 85 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.79 +0.05 73 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.81 +0.05 68 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.80 +0.06 58 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.80 -0.01 50 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.77 +0.01 39 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.82 -0.01 37 0 455 0
29OCT26 27.00 C 3.08 3.08 3.08 2.94 -0.06 36 50 746 0
29OCT26 28.00 C 2.17 2.17 2.17 2.17 -0.05 35 15 1,672 +4
29OCT26 29.00 C 1.48 1.48 1.48 1.55 -0.02 35 30 5,265 0
29OCT26 30.00 C 0.92 1.15 0.92 1.08 -0.03 36 71 7,148 +68
29OCT26 31.00 C 0.64 0.85 0.60 0.75 -0.03 37 126 4,047 -8
29OCT26 32.00 C 0.44 0.57 0.44 0.50 -0.03 37 37 2,879 +27
29OCT26 33.00 C 0.29 0.39 0.29 0.33 -0.02 38 125 2,480 +47
29OCT26 34.00 C 0.27 0.27 0.27 0.22 -0.02 39 75 874 +15
29OCT26 35.00 C 0.16 0.16 0.16 0.14 -0.02 39 3 700 +3
29OCT26 36.00 C 0.13 0.13 0.13 0.09 -0.01 40 20 791 0
29OCT26 37.00 C 0.08 0.08 0.08 0.06 -0.01 41 10 574 +8
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 0.00 43 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 43 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.53 +0.03 171 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.28 +0.04 167 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.02 +0.06 161 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.78 +0.04 160 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.28 +0.06 153 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.78 +0.06 146 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.28 +0.04 140 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.78 +0.06 134 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.28 +0.06 128 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.78 +0.05 122 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.28 +0.04 117 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.78 +0.05 112 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.28 +0.06 107 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.79 +0.07 104 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.28 +0.06 98 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.79 +0.06 95 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.29 +0.07 91 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.79 +0.07 87 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.28 +0.05 81 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.79 +0.06 79 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.28 +0.03 74 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.79 +0.05 71 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.29 +0.06 68 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.81 +0.07 67 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.80 +0.06 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.81 +0.05 53 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.80 +0.06 46 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.90 +0.09 46 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.89 0.00 39 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.07 0.00 39 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 3.34 0.00 39 0 315 0
27NOV26 28.00 C 0.00 0.00 0.00 2.68 0.00 38 0 604 0
27NOV26 29.00 C 2.27 2.27 2.27 2.13 -0.03 38 15 862 +15
27NOV26 30.00 C 1.76 1.76 1.67 1.67 -0.04 38 501 1,491 +501
27NOV26 31.00 C 1.33 1.33 1.33 1.30 -0.03 39 4 897 +4
27NOV26 32.00 C 1.06 1.06 1.02 1.00 -0.04 39 13 1,140 +13
27NOV26 33.00 C 0.69 0.86 0.68 0.77 -0.02 39 7 1,508 +2
27NOV26 34.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 3,096 0
27NOV26 35.00 C 0.52 0.52 0.45 0.43 -0.01 40 100 380 +26
27NOV26 36.00 C 0.38 0.38 0.35 0.31 -0.01 40 44 213 +6
27NOV26 37.00 C 0.27 0.27 0.27 0.23 0.00 40 6 76 +6
27NOV26 38.00 C 0.23 0.23 0.23 0.17 0.00 40 15 44 +10
27NOV26 39.00 C 0.18 0.18 0.18 0.12 0.00 40 21 205 +21
27NOV26 40.00 C 0.12 0.12 0.12 0.09 0.00 41 50 495 +50
27NOV26 41.00 C 0.00 0.00 0.00 0.06 0.00 40 0 200 0
27NOV26 42.00 C 0.07 0.07 0.07 0.05 0.00 41 20 104 +20
27NOV26 43.00 C 0.00 0.00 0.00 0.03 0.00 41 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 0.00 40 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 46 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 55 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.53 +0.03 143 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.28 +0.04 139 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.02 +0.06 135 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.78 +0.04 133 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.28 +0.06 127 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.78 +0.06 122 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.28 +0.04 116 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.78 +0.06 111 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.28 +0.06 107 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.78 +0.05 102 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.28 +0.04 97 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.78 +0.05 93 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.28 +0.06 89 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.79 +0.07 86 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.28 +0.06 81 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.79 +0.06 79 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.29 +0.07 75 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.79 +0.07 72 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.28 +0.05 68 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.79 +0.06 65 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.28 +0.03 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.79 +0.05 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.29 +0.06 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.81 +0.07 55 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.81 +0.07 49 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.84 +0.06 46 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.93 +0.15 44 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 6.09 +0.15 44 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.14 -0.03 39 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.40 -0.04 39 0 433 0
30DEC26 27.00 C 0.00 0.00 0.00 3.75 -0.04 39 0 3,114 0
30DEC26 28.00 C 0.00 0.00 0.00 3.14 0.00 39 0 6,796 0
30DEC26 29.00 C 2.66 2.66 2.66 2.61 -0.05 39 320 2,983 +275
30DEC26 30.00 C 1.93 2.29 1.93 2.11 -0.04 38 2,099 4,180 +1,746
30DEC26 31.00 C 1.78 1.86 1.78 1.77 0.00 39 19 4,210 0
30DEC26 32.00 C 1.49 1.49 1.49 1.45 -0.01 39 20 1,712 -20
30DEC26 33.00 C 0.00 0.00 0.00 1.17 -0.01 39 0 2,687 0
30DEC26 34.00 C 1.01 1.01 0.94 0.94 -0.01 39 31 2,577 +12
30DEC26 35.00 C 0.83 0.84 0.83 0.76 -0.03 39 25 1,627 0
30DEC26 36.00 C 0.62 0.62 0.61 0.60 -0.03 40 65 509 -30
30DEC26 37.00 C 0.44 0.45 0.44 0.48 -0.04 40 8 1,115 +5
30DEC26 38.00 C 0.38 0.41 0.38 0.38 -0.03 40 7 508 +7
30DEC26 39.00 C 0.31 0.31 0.31 0.30 -0.03 40 1 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 160 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 210 0
30DEC26 42.00 C 0.20 0.20 0.20 0.15 -0.02 41 10 220 +10
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 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 20.53 +0.03 104 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.28 +0.04 102 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.02 +0.06 98 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.78 +0.04 97 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.28 +0.06 92 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.78 +0.06 88 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.28 +0.04 84 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.78 +0.06 80 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.28 +0.06 77 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.78 +0.05 73 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.28 +0.04 70 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.78 +0.05 67 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.28 +0.06 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.79 +0.07 61 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.28 +0.06 58 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.79 +0.06 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.32 +0.10 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.84 +0.12 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.37 +0.14 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.90 +0.15 51 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.44 +0.15 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.98 +0.15 49 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.52 +0.14 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.08 +0.16 47 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 9.20 +0.14 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.34 +0.13 43 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.56 +0.15 43 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.77 +0.12 42 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 6.01 +0.08 40 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 5.22 -0.08 38 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 4.67 0.00 39 0 724 0
30MAR27 28.00 C 3.95 3.95 3.95 4.09 -0.01 38 15 1,396 +15
30MAR27 29.00 C 3.40 3.40 3.40 3.59 -0.01 38 110 3,345 +30
30MAR27 30.00 C 0.00 0.00 0.00 3.15 0.00 38 0 478 0
30MAR27 31.00 C 2.55 2.55 2.55 2.75 -0.01 39 60 863 0
30MAR27 32.00 C 0.00 0.00 0.00 2.40 -0.01 39 0 501 0
30MAR27 33.00 C 0.00 0.00 0.00 2.10 -0.01 39 0 836 0
30MAR27 34.00 C 0.00 0.00 0.00 1.82 -0.02 39 0 817 0
30MAR27 35.00 C 0.00 0.00 0.00 1.57 -0.04 39 0 897 0
30MAR27 36.00 C 1.25 1.25 1.25 1.36 -0.05 39 2 487 -2
30MAR27 37.00 C 0.00 0.00 0.00 1.16 -0.06 39 0 321 0
30MAR27 38.00 C 0.00 0.00 0.00 1.01 -0.05 39 0 389 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 -0.07 39 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 -0.08 39 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 -0.08 39 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.54 -0.08 39 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 0.46 -0.08 39 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.08 39 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.34 -0.07 39 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.25 -0.07 40 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.18 -0.07 40 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.11 -0.05 40 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.53 +0.03 83 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.28 +0.04 81 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.02 +0.06 78 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.78 +0.04 77 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.28 +0.06 74 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.78 +0.06 70 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.28 +0.04 67 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.78 +0.06 63 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.30 +0.08 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.82 +0.09 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.35 +0.11 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.87 +0.14 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.40 +0.15 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.95 +0.17 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.49 +0.18 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.02 +0.18 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.56 +0.17 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.10 +0.17 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.65 +0.18 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.20 +0.17 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.75 +0.16 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.31 +0.16 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.88 +0.16 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.45 +0.15 44 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.64 +0.16 43 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.83 +0.11 42 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.09 +0.12 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.36 +0.10 41 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.68 +0.08 40 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 6.12 +0.16 40 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 5.47 +0.06 39 0 113 0
29JUN27 28.00 C 4.91 4.91 4.91 4.78 -0.11 37 15 530 -15
29JUN27 29.00 C 0.00 0.00 0.00 4.40 -0.03 39 0 572 0
29JUN27 30.00 C 0.00 0.00 0.00 3.96 -0.03 39 0 462 0
29JUN27 31.00 C 0.00 0.00 0.00 3.56 -0.01 39 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 3.20 -0.03 39 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 2.89 -0.02 39 0 528 0
29JUN27 34.00 C 2.45 2.45 2.45 2.59 -0.02 39 15 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.33 -0.02 39 0 136 0
29JUN27 36.00 C 0.00 0.00 0.00 2.07 -0.01 39 0 637 0
29JUN27 37.00 C 1.83 1.83 1.83 1.85 -0.02 39 15 87 +15
29JUN27 38.00 C 0.00 0.00 0.00 1.67 0.00 39 0 311 0
29JUN27 39.00 C 0.00 0.00 0.00 1.49 0.00 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.34 +0.01 39 0 246 0
29JUN27 41.00 C 0.00 0.00 0.00 1.19 +0.01 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.02 0.00 39 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.92 -0.02 39 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.84 +0.01 39 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.76 +0.02 40 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.69 +0.02 40 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.61 +0.02 40 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.54 +0.02 40 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.49 +0.02 40 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.44 +0.02 40 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.34 +0.02 40 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.26 +0.03 41 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.20 +0.02 41 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 20.02 +0.06 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.78 +0.04 64 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.28 +0.06 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.78 +0.06 57 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.28 +0.04 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.80 +0.08 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.35 +0.13 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.87 +0.14 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.41 +0.16 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.94 +0.15 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.48 +0.09 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.02 +0.15 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.56 +0.09 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.10 +0.15 44 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.65 +0.10 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.21 +0.14 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.76 +0.13 42 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.33 +0.13 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.90 +0.08 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.48 +0.08 41 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.06 +0.07 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.66 +0.12 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.87 +0.07 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.11 +0.12 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.39 +0.08 38 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 7.73 +0.10 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.14 +0.14 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.29 -0.11 36 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.89 +0.04 37 0 60 0
29SEP27 28.00 C 5.30 5.30 5.30 5.31 -0.06 36 15 180 +15
29SEP27 29.00 C 4.85 4.85 4.85 4.87 -0.04 37 15 200 +15
29SEP27 30.00 C 4.44 4.44 4.44 4.49 +0.01 37 15 315 +15
29SEP27 31.00 C 4.13 4.16 4.13 4.12 +0.04 37 25 168 +15
29SEP27 32.00 C 3.69 3.69 3.69 3.73 -0.02 37 85 530 +85
29SEP27 33.00 C 0.00 0.00 0.00 3.39 -0.09 37 0 235 0
29SEP27 34.00 C 0.00 0.00 0.00 3.13 -0.07 38 0 32 0
29SEP27 35.00 C 3.00 3.00 3.00 2.87 -0.10 38 34 239 +34
29SEP27 36.00 C 0.00 0.00 0.00 2.59 -0.17 38 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 2.37 -0.18 38 0 165 0
29SEP27 38.00 C 0.00 0.00 0.00 2.14 -0.23 38 0 117 0
29SEP27 39.00 C 0.00 0.00 0.00 1.92 -0.30 38 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 1.71 -0.36 37 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 1.54 -0.38 37 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 1.36 -0.45 37 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.21 -0.49 37 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.08 -0.52 37 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 0.95 -0.55 36 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 0.84 -0.57 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.75 -0.59 36 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.65 -0.62 36 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 0.57 -0.63 36 0 7 0
29SEP27 50.00 C 0.00 0.00 0.00 0.51 -0.63 36 0 60 0
29SEP27 52.50 C 0.00 0.00 0.00 0.36 -0.65 35 0 165 0
29SEP27 55.00 C 0.00 0.00 0.00 0.26 -0.64 35 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.20 -0.60 35 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.15 -0.59 35 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 0.12 -0.56 35 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.09 -0.54 35 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.08 -0.50 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.06 -0.49 36 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.05 -0.47 36 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.04 -0.46 36 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.03 -0.45 37 0 5 0
TOTAL CALL 5,016 154,208 +3,304
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 115 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
25SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 54 0
25SEP26 28.50 P 0.04 0.04 0.04 0.04 -0.05 42 10 118 +10
25SEP26 29.00 P 0.25 0.30 0.10 0.11 -0.07 41 28 392 +3
25SEP26 29.50 P 0.22 0.22 0.22 0.27 -0.10 41 5 102 0
25SEP26 30.00 P 0.47 0.47 0.47 0.53 -0.10 41 15 55 -12
25SEP26 30.50 P 0.00 0.00 0.00 0.91 -0.09 43 0 30 0
25SEP26 31.00 P 0.00 0.00 0.00 1.40 +0.01 57 0 115 0
25SEP26 31.50 P 0.00 0.00 0.00 1.88 +0.04 66 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 2.32 -0.04 58 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 2.89 0.00 92 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 3.88 +0.04 111 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.30 -0.04 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 5.80 -0.04 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.33 -0.01 134 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 6.80 -0.04 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.30 -0.04 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 7.80 -0.04 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.39 +0.05 198 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 8.83 -0.01 173 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.30 -0.04 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 9.88 +0.04 217 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.40 +0.06 234 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 220 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 210 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 201 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 192 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 183 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 174 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 166 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7,913 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7,497 0
29SEP26 26.00 P 0.01 0.01 0.01 0.01 -0.01 48 50 3,884 -50
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 7,376 0
29SEP26 28.00 P 0.09 0.09 0.08 0.09 -0.04 39 619 6,094 +546
29SEP26 29.00 P 0.34 0.45 0.22 0.28 -0.06 37 309 2,376 +135
29SEP26 30.00 P 0.85 0.85 0.64 0.74 -0.06 38 29 3,941 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.44 -0.05 37 0 1,965 0
29SEP26 32.00 P 0.00 0.00 0.00 2.33 -0.03 37 0 1,263 0
29SEP26 33.00 P 0.00 0.00 0.00 3.30 -0.04 0 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 4.30 -0.04 0 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 5.30 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.33 -0.02 80 0 600 0
29SEP26 37.00 P 0.00 0.00 0.00 7.32 -0.09 85 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.39 +0.05 116 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.31 -0.03 95 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.40 +0.06 137 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.31 -0.01 110 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.31 +0.01 117 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.31 +0.01 123 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.32 -0.03 139 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.32 0.00 145 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.32 +0.02 152 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.32 +0.02 158 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.32 0.00 164 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.31 +0.01 161 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.31 +0.01 167 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.80 0.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.30 -0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.82 0.00 216 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.32 0.00 229 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.82 0.00 240 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.30 -0.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.82 0.00 261 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.32 0.00 270 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.81 -0.01 268 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.32 0.00 289 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.80 -0.02 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 55 0 115 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 85 0
02OCT26 27.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
02OCT26 28.00 P 0.18 0.18 0.18 0.13 -0.04 36 10 11 +10
02OCT26 28.50 P 0.22 0.22 0.22 0.23 -0.04 36 1 18 +1
02OCT26 29.00 P 0.50 0.50 0.37 0.37 -0.04 36 94 93 +93
02OCT26 29.50 P 0.48 0.48 0.48 0.56 -0.06 35 45 60 +45
02OCT26 30.00 P 0.78 0.78 0.78 0.83 -0.06 36 15 15 +15
02OCT26 30.50 P 0.00 0.00 0.00 1.14 -0.04 35 0 15 0
02OCT26 31.00 P 0.00 0.00 0.00 1.58 +0.01 40 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 2.00 -0.05 42 0 15 0
02OCT26 32.00 P 0.00 0.00 0.00 2.39 -0.11 39 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 2.89 0.00 44 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 3.33 -0.02 41 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 3.88 +0.04 54 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 4.31 -0.03 44 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 5.30 -0.06 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 5.80 -0.06 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 6.33 -0.02 66 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 6.80 -0.04 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 7.32 -0.09 70 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 7.80 -0.05 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 8.39 +0.03 95 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 8.83 -0.04 85 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 9.31 -0.04 79 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 9.88 +0.03 105 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 44 0 448 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 690 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 39 0 905 0
29OCT26 24.00 P 0.07 0.07 0.07 0.07 +0.01 39 40 1,832 +32
29OCT26 25.00 P 0.18 0.18 0.14 0.14 +0.01 38 172 2,051 -74
29OCT26 26.00 P 0.26 0.27 0.25 0.26 0.00 37 31 2,805 -3
29OCT26 27.00 P 0.54 0.54 0.43 0.45 -0.01 36 26 3,849 -4
29OCT26 28.00 P 0.84 0.84 0.70 0.74 -0.02 36 113 2,246 +3
29OCT26 29.00 P 0.00 0.00 0.00 1.16 -0.03 36 0 3,054 0
29OCT26 30.00 P 1.62 1.62 1.62 1.68 -0.06 36 15 1,455 0
29OCT26 31.00 P 2.48 2.48 2.48 2.35 -0.05 36 2 184 -2
29OCT26 32.00 P 0.00 0.00 0.00 3.13 -0.05 37 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 3.93 -0.08 36 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 4.87 -0.03 39 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.79 -0.05 39 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 6.63 -0.16 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.60 -0.15 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.58 -0.04 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.61 -0.08 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.62 -0.06 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.61 -0.04 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.61 -0.01 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.61 -0.04 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.60 -0.07 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.61 -0.06 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.62 -0.04 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.60 -0.15 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.59 -0.07 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.60 -0.06 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.60 -0.04 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.09 -0.07 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.59 -0.04 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.09 -0.06 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.59 -0.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.10 -0.02 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.57 -0.07 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.08 -0.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.57 -0.07 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.07 -0.06 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.57 -0.08 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.06 -0.09 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 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 98 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 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 79 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 72 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 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 52 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 45 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 0.00 0.00 0.00 0.01 0.00 40 0 259 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 103 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 209 0
27NOV26 23.00 P 0.17 0.17 0.17 0.14 +0.01 40 2 597 +2
27NOV26 24.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 541 0
27NOV26 25.00 P 0.40 0.40 0.40 0.40 +0.01 39 45 874 +45
27NOV26 26.00 P 0.57 0.57 0.57 0.59 -0.02 38 10 991 +10
27NOV26 27.00 P 0.95 0.95 0.86 0.87 -0.01 38 156 818 +43
27NOV26 28.00 P 0.00 0.00 0.00 1.23 -0.01 38 0 6,735 0
27NOV26 29.00 P 1.91 1.91 1.80 1.67 -0.04 38 30 1,516 0
27NOV26 30.00 P 2.52 2.52 2.52 2.21 -0.05 38 15 520 +15
27NOV26 31.00 P 0.00 0.00 0.00 2.84 -0.03 38 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 3.55 0.00 38 0 186 0
27NOV26 33.00 P 0.00 0.00 0.00 4.32 -0.03 39 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.14 -0.04 39 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.92 -0.12 36 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.81 -0.12 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.79 -0.06 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.71 -0.08 34 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.61 -0.14 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.66 -0.07 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.61 -0.07 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.61 -0.06 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.62 -0.13 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.61 -0.14 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.61 -0.13 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.62 -0.13 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.60 -0.15 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.59 -0.15 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.60 -0.14 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.60 -0.14 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.09 -0.14 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.59 -0.14 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.09 -0.14 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.59 -0.14 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.10 -0.03 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.57 -0.16 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.08 -0.14 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.57 -0.14 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.07 -0.14 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.57 -0.12 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.06 -0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 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 77 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 59 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 54 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 47 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 0.01 -0.01 40 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 464 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 1,161 0
30DEC26 23.00 P 0.32 0.32 0.32 0.31 -0.01 40 1 3,915 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 -0.03 39 0 2,095 0
30DEC26 25.00 P 0.65 0.65 0.65 0.65 -0.02 39 5 4,260 0
30DEC26 26.00 P 0.86 0.87 0.86 0.89 -0.03 38 3 4,289 -1
30DEC26 27.00 P 1.33 1.33 1.17 1.20 -0.03 38 6 4,510 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 -0.03 37 0 1,376 0
30DEC26 29.00 P 2.01 2.02 2.00 2.06 -0.03 38 50 2,308 -15
30DEC26 30.00 P 2.57 2.58 2.53 2.60 -0.02 38 210 1,616 +210
30DEC26 31.00 P 3.14 3.18 3.14 3.21 -0.04 38 75 752 0
30DEC26 32.00 P 0.00 0.00 0.00 3.89 -0.05 38 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.62 -0.03 38 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.42 -0.04 39 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.07 -0.21 35 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.03 -0.11 37 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 7.88 -0.14 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.82 -0.11 36 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.71 -0.18 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.71 -0.09 35 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.67 -0.09 30 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.65 -0.08 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.62 -0.13 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.62 -0.13 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.61 -0.13 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.62 -0.13 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.60 -0.15 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.59 -0.15 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.60 -0.14 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.60 -0.14 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.09 -0.14 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.59 -0.15 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.09 -0.14 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.59 -0.14 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.10 -0.12 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.58 -0.15 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.08 -0.14 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.57 -0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.07 -0.14 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.57 -0.12 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.06 -0.12 0 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 61 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 49 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 43 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 0.01 -0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 -0.03 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 -0.04 39 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 -0.02 39 0 677 0
30MAR27 23.00 P 0.00 0.00 0.00 0.73 -0.01 39 0 1,665 0
30MAR27 24.00 P 1.00 1.00 1.00 0.95 0.00 39 60 1,595 +60
30MAR27 25.00 P 1.28 1.28 1.28 1.21 -0.01 38 100 1,280 -64
30MAR27 26.00 P 1.63 1.63 1.63 1.53 -0.02 38 60 2,820 0
30MAR27 27.00 P 0.00 0.00 0.00 1.90 -0.02 38 0 1,877 0
30MAR27 28.00 P 0.00 0.00 0.00 2.33 -0.03 37 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 2.82 -0.01 37 0 2,713 0
30MAR27 30.00 P 3.33 3.33 3.33 3.37 0.00 37 15 493 0
30MAR27 31.00 P 0.00 0.00 0.00 3.98 +0.01 38 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 4.59 -0.02 37 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 5.30 -0.04 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 5.95 -0.12 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.71 -0.13 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.50 -0.14 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.33 -0.14 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.19 -0.13 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.05 -0.14 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.93 -0.15 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.86 -0.12 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.77 -0.13 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.70 -0.14 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.71 -0.08 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.67 -0.09 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.65 -0.10 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.63 -0.12 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.61 -0.13 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.62 -0.12 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.60 -0.14 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.09 -0.14 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.59 -0.15 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.09 -0.14 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.59 -0.14 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.10 -0.12 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.58 -0.15 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.08 -0.14 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.59 -0.12 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.09 -0.12 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.57 -0.14 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.07 -0.13 0 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 0.02 +0.01 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 +0.03 40 0 54 0
29JUN27 18.00 P 0.00 0.00 0.00 0.26 +0.03 40 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 +0.03 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 +0.03 40 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.44 +0.04 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.52 +0.04 40 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.69 +0.04 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.89 +0.02 39 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.11 -0.01 39 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.40 +0.01 39 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.72 +0.02 38 0 250 0
29JUN27 26.00 P 0.00 0.00 0.00 2.07 0.00 38 0 417 0
29JUN27 27.00 P 0.00 0.00 0.00 2.49 +0.02 38 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 2.90 -0.01 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.40 -0.01 37 0 561 0
29JUN27 30.00 P 0.00 0.00 0.00 3.95 -0.03 37 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 4.55 0.00 38 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 5.18 -0.01 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 5.86 -0.01 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.55 -0.01 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.23 -0.13 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.99 -0.13 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.77 -0.15 37 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.57 -0.17 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.41 -0.16 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.26 -0.16 37 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 12.18 -0.11 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.06 -0.11 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.98 -0.09 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.90 -0.08 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.82 -0.09 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.77 -0.09 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.72 -0.09 36 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.68 -0.15 35 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.65 -0.16 0 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.64 -0.14 0 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 23.12 -0.13 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.59 -0.15 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.10 -0.13 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.60 -0.13 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.10 -0.12 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.58 -0.15 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.09 -0.13 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.59 -0.12 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.09 -0.12 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.58 -0.13 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.07 -0.13 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.03 -0.04 35 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.06 -0.06 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.08 -0.06 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.10 -0.07 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.13 -0.09 36 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 0.16 -0.10 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.20 -0.11 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.25 -0.12 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.31 -0.12 36 0 10 0
29SEP27 18.50 P 0.00 0.00 0.00 0.37 -0.13 36 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.44 -0.14 36 0 41 0
29SEP27 19.50 P 0.00 0.00 0.00 0.52 -0.15 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.61 -0.16 37 0 46 0
29SEP27 21.00 P 0.00 0.00 0.00 0.83 -0.15 37 0 43 0
29SEP27 22.00 P 1.32 1.32 1.32 1.08 -0.16 37 100 124 +58
29SEP27 23.00 P 0.00 0.00 0.00 1.37 -0.15 37 0 103 0
29SEP27 24.00 P 0.00 0.00 0.00 1.72 -0.15 38 0 75 0
29SEP27 25.00 P 0.00 0.00 0.00 2.09 -0.13 38 0 325 0
29SEP27 26.00 P 2.72 2.72 2.72 2.53 -0.12 38 83 308 +83
29SEP27 27.00 P 0.00 0.00 0.00 2.99 -0.09 38 0 152 0
29SEP27 28.00 P 0.00 0.00 0.00 3.52 -0.06 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.07 -0.02 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 4.67 +0.01 39 0 110 0
29SEP27 31.00 P 0.00 0.00 0.00 5.29 +0.04 40 0 15 0
29SEP27 32.00 P 5.90 5.90 5.90 5.73 -0.19 38 90 195 +90
29SEP27 33.00 P 0.00 0.00 0.00 6.38 -0.24 38 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.23 -0.08 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.96 -0.08 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.69 -0.09 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.45 -0.11 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.24 -0.09 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.05 -0.09 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.81 -0.16 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.64 -0.15 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.48 -0.17 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.40 -0.12 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.22 -0.16 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.10 -0.17 39 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 17.00 -0.16 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.97 -0.09 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.90 -0.09 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.83 -0.09 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.77 -0.09 38 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.18 -0.09 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.63 -0.11 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.11 -0.12 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.60 -0.13 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.10 -0.13 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.59 -0.14 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.09 -0.13 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.59 -0.12 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.09 -0.12 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.58 -0.13 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.07 -0.13 0 0 0 0
TOTAL PUT 2,745 159,188 +1,299
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$ 77.300
29SEP26 47.00 C 0.00 0.00 0.00 30.64 -0.24 227 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.64 -0.24 219 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.64 -0.24 211 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.64 -0.24 203 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.15 -0.23 185 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.65 -0.23 166 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.15 -0.23 148 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.65 -0.23 130 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.16 -0.23 114 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.33 -0.56 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.83 -0.56 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.33 -0.56 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.84 -0.55 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.35 -0.56 12 0 136 0
29SEP26 77.50 C 0.80 0.80 0.80 0.40 -0.40 12 1 708 0
29SEP26 80.00 C 0.03 0.03 0.03 0.01 -0.05 12 1 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 213 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.72 -0.28 81 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.23 -0.28 73 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.73 -0.29 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.24 -0.29 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.75 -0.28 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.25 -0.29 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.49 -0.56 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.00 -0.56 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.51 -0.56 11 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.08 -0.54 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.97 -0.37 14 0 106 0
29OCT26 77.50 C 0.00 0.00 0.00 1.28 -0.30 13 0 170 0
29OCT26 80.00 C 0.00 0.00 0.00 0.41 -0.17 13 0 321 0
29OCT26 82.50 C 0.00 0.00 0.00 0.09 -0.07 12 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.01 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.89 -0.26 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.41 -0.25 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.93 -0.25 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.45 -0.09 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.65 -0.55 13 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.17 -0.55 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.73 -0.54 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.57 -0.36 15 0 45 0
27NOV26 75.00 C 0.00 0.00 0.00 3.43 -0.33 13 0 16 0
27NOV26 77.50 C 0.00 0.00 0.00 1.83 -0.27 13 0 33 0
27NOV26 80.00 C 0.85 0.98 0.85 0.83 -0.19 13 30 144 +15
27NOV26 82.50 C 0.00 0.00 0.00 0.32 -0.10 13 0 181 0
27NOV26 85.00 C 0.00 0.00 0.00 0.11 -0.04 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 -0.02 13 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.85 -0.28 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.85 -0.28 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.86 -0.28 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.37 -0.28 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.89 -0.28 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.41 -0.27 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.93 -0.25 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.46 -0.08 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.67 -0.56 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.20 -0.55 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.77 -0.53 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.66 -0.41 14 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.59 -0.33 13 0 210 0
30DEC26 77.50 C 0.00 0.00 0.00 2.04 -0.22 12 0 155 0
30DEC26 80.00 C 1.19 1.19 1.19 0.99 -0.22 12 2 128 +2
30DEC26 82.50 C 0.00 0.00 0.00 0.46 -0.08 12 0 114 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 -0.04 12 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.01 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -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 15 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.86 -0.28 38 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.38 -0.27 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.91 -0.26 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.47 -0.21 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.02 -0.16 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.56 +0.02 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.74 -0.54 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.39 -0.53 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.18 -0.49 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.17 -0.45 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.44 -0.39 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 2.95 -0.30 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 1.92 -0.22 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.17 -0.17 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.69 -0.10 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.37 -0.08 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.20 -0.03 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 -0.02 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -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 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.86 -0.50 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.38 -0.27 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.91 -0.56 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.47 -0.21 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.02 -0.16 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.57 -0.13 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.27 -0.53 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.99 -0.51 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.84 -0.49 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.69 -0.42 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.03 -0.38 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.66 -0.30 11 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.54 -0.26 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.72 -0.17 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.11 -0.13 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.69 -0.09 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.41 -0.06 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.25 -0.03 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 -0.03 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.91 -0.97 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.47 -0.35 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.02 -0.47 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.66 -0.53 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.83 -0.54 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.62 -0.52 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.26 -0.77 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.42 -0.45 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.79 -0.41 11 0 3 0
29SEP27 77.50 C 0.00 0.00 0.00 4.41 -0.35 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.26 -0.30 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.33 -0.26 11 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.63 -0.20 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.11 -0.15 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.74 -0.11 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.48 -0.08 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.32 -0.04 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.19 -0.04 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.12 -0.03 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.07 -0.02 12 0 1 0
TOTAL CALL 34 5,168 +17
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 201 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 644 0
29SEP26 77.50 P 0.45 0.45 0.39 0.53 +0.08 11 2 444 +1
29SEP26 80.00 P 0.00 0.00 0.00 2.70 +0.52 0 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 5.20 +0.55 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.70 +0.55 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.20 +0.55 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.70 +0.55 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.20 +0.15 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.70 +0.15 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.20 +0.16 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.70 +0.16 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.20 +0.16 0 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 26 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 13 0 204 0
29OCT26 72.50 P 0.00 0.00 0.00 0.07 +0.01 13 0 149 0
29OCT26 75.00 P 0.40 0.40 0.40 0.37 +0.06 12 20 235 +20
29OCT26 77.50 P 1.24 1.24 1.24 1.24 +0.15 12 10 260 +10
29OCT26 80.00 P 0.00 0.00 0.00 2.93 +0.30 12 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.20 +0.52 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.70 +0.55 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.20 +0.55 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.70 +0.55 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.20 +0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.70 +0.15 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.20 +0.15 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.70 +0.15 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.20 +0.15 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 +0.02 13 0 105 0
27NOV26 72.50 P 0.22 0.22 0.22 0.23 +0.05 13 2 167 +2
27NOV26 75.00 P 0.00 0.00 0.00 0.70 +0.11 13 0 137 0
27NOV26 77.50 P 0.00 0.00 0.00 1.63 +0.17 13 0 52 0
27NOV26 80.00 P 0.00 0.00 0.00 3.18 +0.28 13 0 310 0
27NOV26 82.50 P 0.00 0.00 0.00 5.28 +0.35 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.70 +0.55 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.20 +0.55 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.70 +0.55 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.20 +0.15 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.70 +0.15 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.20 +0.15 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.70 +0.15 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.20 +0.15 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 12 0 69 0
30DEC26 70.00 P 0.19 0.19 0.18 0.15 +0.04 12 54 138 +26
30DEC26 72.50 P 0.45 0.45 0.41 0.43 +0.08 12 35 307 +20
30DEC26 75.00 P 1.04 1.04 1.04 1.05 +0.14 12 2 356 0
30DEC26 77.50 P 0.00 0.00 0.00 2.11 +0.22 12 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 3.68 +0.23 12 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.74 +0.38 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.98 +0.52 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.37 +0.54 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.82 +0.55 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.30 +0.17 12 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.78 +0.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.27 +0.19 15 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.75 +0.20 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.24 +0.19 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 +0.01 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 +0.03 13 0 37 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 +0.06 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.94 +0.10 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.74 +0.18 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.81 +0.18 13 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 4.43 +0.36 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.30 +0.43 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.20 +0.47 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.48 +0.51 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.86 +0.53 12 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.43 +0.22 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.87 +0.12 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.33 +0.03 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.77 -0.05 17 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.24 -0.03 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 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 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 +0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.13 +0.02 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.30 +0.04 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.63 +0.08 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.17 +0.14 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 1.98 +0.19 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.13 +0.27 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.61 +0.34 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.43 +0.42 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.27 +0.23 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.51 +0.51 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.87 +0.53 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.48 +0.27 15 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.90 +0.15 16 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.33 +0.03 16 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.78 -0.05 17 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.24 -0.03 17 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.10 +0.01 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.22 +0.02 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.45 +0.04 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.83 +0.09 12 0 39 0
29SEP27 72.50 P 0.00 0.00 0.00 1.42 +0.10 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.27 +0.16 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.41 +0.23 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.86 +0.29 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.61 +0.36 12 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.39 +0.19 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.58 +0.49 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.91 +0.53 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.53 +0.31 15 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.92 +0.17 15 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.34 +0.04 15 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.78 -0.05 15 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.24 -0.03 0 0 0 0
TOTAL PUT 125 6,194 +79
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$ 51.250
29SEP26 35.00 C 0.00 0.00 0.00 16.26 -0.41 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.35 -0.32 143 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.27 -0.38 84 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.48 -0.19 149 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.48 -0.19 138 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.48 -0.19 127 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.48 -0.19 117 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.27 -0.40 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.27 -0.40 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.27 -0.41 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.27 -0.41 0 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.27 -0.41 0 0 1,073 0
29SEP26 47.00 C 0.00 0.00 0.00 4.27 -0.41 0 0 990 0
29SEP26 48.00 C 0.00 0.00 0.00 3.28 -0.40 22 0 1,887 0
29SEP26 49.00 C 0.00 0.00 0.00 2.31 -0.40 22 0 1,358 0
29SEP26 50.00 C 0.00 0.00 0.00 1.42 -0.39 21 0 1,385 0
29SEP26 52.50 C 0.22 0.25 0.22 0.17 -0.16 22 74 3,516 +74
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 4,372 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.46 -0.21 65 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.47 -0.29 62 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.47 -0.29 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.48 -0.29 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.48 -0.19 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.48 -0.20 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.49 -0.18 42 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.38 -0.30 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.39 -0.40 24 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.40 -0.40 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.44 -0.39 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.50 -0.38 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.60 -0.37 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.75 -0.36 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 2.99 -0.29 23 0 506 0
29OCT26 50.00 C 0.00 0.00 0.00 2.28 -0.29 23 0 661 0
29OCT26 52.50 C 1.05 1.05 1.05 1.07 -0.16 23 10 1,963 +10
29OCT26 55.00 C 0.00 0.00 0.00 0.41 -0.10 24 0 1,373 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 -0.05 23 0 910 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 383 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.57 -0.21 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.59 -0.22 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.62 -0.21 33 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.67 -0.20 32 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.56 -0.40 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.62 -0.40 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.71 -0.39 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.84 -0.38 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.02 -0.37 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.25 -0.36 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.55 -0.29 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.92 -0.26 24 0 576 0
27NOV26 52.50 C 1.72 1.72 1.72 1.66 -0.21 24 5 919 0
27NOV26 55.00 C 0.00 0.00 0.00 0.87 -0.14 24 0 713 0
27NOV26 57.50 C 0.44 0.44 0.44 0.42 -0.10 24 2 265 -1
27NOV26 60.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 148 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 32 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.62 -0.18 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.63 -0.19 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.65 -0.19 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.68 -0.18 33 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.70 -0.19 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.73 -0.19 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.77 -0.20 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.82 -0.21 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.79 -0.39 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.89 -0.38 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.03 -0.37 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.21 -0.36 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.43 -0.35 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.71 -0.34 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.96 -0.29 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.34 -0.28 23 0 3,916 0
30DEC26 52.50 C 2.19 2.19 2.19 2.14 -0.22 23 3 1,665 +3
30DEC26 55.00 C 1.22 1.22 1.22 1.29 -0.16 23 15 863 0
30DEC26 57.50 C 0.71 0.71 0.71 0.73 -0.11 24 17 874 +17
30DEC26 60.00 C 0.43 0.43 0.43 0.41 -0.08 24 17 312 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.05 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.73 -0.20 36 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.76 -0.20 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.80 -0.20 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.84 -0.19 32 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.89 -0.20 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.08 -0.06 32 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.03 -0.19 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.13 -0.18 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.25 -0.18 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.23 -0.36 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.43 -0.36 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.69 -0.34 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.98 -0.32 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.42 -0.24 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.76 -0.28 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.22 -0.26 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.06 -0.23 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.15 -0.20 25 0 493 0
30MAR27 57.50 C 0.00 0.00 0.00 1.46 -0.16 25 0 313 0
30MAR27 60.00 C 1.02 1.02 1.02 0.97 -0.12 25 15 430 -15
30MAR27 62.50 C 0.00 0.00 0.00 0.64 -0.08 25 0 275 0
30MAR27 65.00 C 0.47 0.47 0.47 0.41 -0.05 25 2 265 +2
30MAR27 67.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.77 -0.20 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.82 -0.19 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.88 -0.19 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.96 -0.19 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.06 -0.19 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.18 -0.19 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.40 -0.11 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.54 -0.14 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.45 -0.42 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.68 -0.44 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.97 -0.32 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.28 -0.32 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.66 -0.29 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.23 -0.23 26 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.62 -0.26 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.13 -0.21 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.96 -0.16 25 0 312 0
29JUN27 55.00 C 3.11 3.11 3.11 3.02 -0.18 25 1 135 +1
29JUN27 57.50 C 0.00 0.00 0.00 2.27 -0.14 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.68 -0.12 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.22 -0.11 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.88 -0.09 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.64 -0.06 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.45 -0.05 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 -0.03 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.33 -0.18 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.63 -0.06 26 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.82 -0.09 25 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.94 -0.21 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.25 -0.17 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.58 -0.40 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.95 -0.39 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.35 -0.39 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.67 -0.26 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.12 -0.30 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.62 -0.29 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.46 -0.33 23 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.66 -0.19 24 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.79 -0.27 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.26 -0.15 24 0 63 0
29SEP27 62.50 C 0.00 0.00 0.00 1.71 -0.17 24 0 163 0
29SEP27 65.00 C 0.00 0.00 0.00 1.32 -0.14 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 1.03 -0.11 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.79 -0.10 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.60 -0.09 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.44 -0.09 24 0 0 0
TOTAL CALL 161 52,546 +91
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 24 0 2,272 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 23 30 2,441 -30
29SEP26 50.00 P 0.13 0.13 0.13 0.15 +0.02 22 38 2,421 +38
29SEP26 52.50 P 1.22 1.22 1.22 1.40 +0.24 22 75 1,227 +45
29SEP26 55.00 P 0.00 0.00 0.00 3.75 +0.40 0 0 319 -15
29SEP26 57.50 P 0.00 0.00 0.00 6.25 +0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.75 +0.40 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 11.25 +0.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.75 +0.38 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.25 +0.38 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.75 +0.38 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.25 +0.38 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.75 +0.38 0 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 29 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 0.00 24 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 475 0
29OCT26 46.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 528 0
29OCT26 47.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 398 0
29OCT26 48.00 P 0.39 0.39 0.39 0.37 +0.05 23 60 585 +45
29OCT26 49.00 P 0.00 0.00 0.00 0.61 +0.07 24 0 392 0
29OCT26 50.00 P 0.85 0.90 0.85 0.93 +0.10 23 3 646 +2
29OCT26 52.50 P 0.00 0.00 0.00 2.16 +0.17 23 0 248 0
29OCT26 55.00 P 0.00 0.00 0.00 4.02 +0.30 23 0 101 0
29OCT26 57.50 P 0.00 0.00 0.00 6.28 +0.37 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.75 +0.40 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.25 +0.28 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.75 +0.28 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.25 +0.28 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.75 +0.28 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.25 +0.28 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.75 +0.28 0 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 0.00 26 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 25 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 0.00 25 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 0.00 24 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 242 0
27NOV26 45.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 222 0
27NOV26 46.00 P 0.00 0.00 0.00 0.36 +0.03 24 0 398 0
27NOV26 47.00 P 0.56 0.56 0.56 0.54 +0.04 24 8 330 +8
27NOV26 48.00 P 0.76 0.76 0.76 0.77 +0.04 24 10 470 +10
27NOV26 49.00 P 0.00 0.00 0.00 1.08 +0.07 24 0 6,644 0
27NOV26 50.00 P 0.00 0.00 0.00 1.45 +0.09 24 0 6,152 0
27NOV26 52.50 P 0.00 0.00 0.00 2.70 +0.16 24 0 1,048 0
27NOV26 55.00 P 4.48 4.48 4.48 4.42 +0.24 24 13 223 +13
27NOV26 57.50 P 0.00 0.00 0.00 6.46 +0.31 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.78 +0.37 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.25 +0.28 0 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.75 +0.28 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.25 +0.28 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.75 +0.28 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.25 +0.28 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.75 +0.28 0 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 0.00 25 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.43 +0.03 24 0 840 0
30DEC26 46.00 P 0.00 0.00 0.00 0.61 +0.04 24 0 1,154 0
30DEC26 47.00 P 0.00 0.00 0.00 0.84 +0.06 24 0 1,933 0
30DEC26 48.00 P 1.24 1.24 1.24 1.12 +0.08 24 15 2,038 0
30DEC26 49.00 P 0.00 0.00 0.00 1.46 +0.10 24 0 440 0
30DEC26 50.00 P 1.81 1.81 1.81 1.86 +0.11 24 1 3,292 +1
30DEC26 52.50 P 3.03 3.03 3.03 3.16 +0.17 25 15 790 +15
30DEC26 55.00 P 4.67 4.67 4.67 4.85 +0.24 25 15 973 +7
30DEC26 57.50 P 0.00 0.00 0.00 6.67 +0.29 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.88 +0.35 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.26 +0.20 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.75 +0.28 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.25 +0.28 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.75 +0.28 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.25 +0.28 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.75 +0.28 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.44 +0.01 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.58 +0.03 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.79 +0.04 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.01 +0.06 25 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.26 +0.06 25 0 419 0
30MAR27 46.00 P 0.00 0.00 0.00 1.54 +0.04 24 0 374 0
30MAR27 47.00 P 0.00 0.00 0.00 1.86 +0.06 24 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 2.22 +0.07 24 0 255 0
30MAR27 49.00 P 0.00 0.00 0.00 2.61 +0.06 24 0 198 0
30MAR27 50.00 P 3.02 3.02 3.02 3.10 +0.11 24 2 276 -2
30MAR27 52.50 P 0.00 0.00 0.00 4.46 +0.17 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.08 +0.19 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.03 +0.28 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.07 +0.30 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.04 -0.09 21 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.33 +0.04 20 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.69 +0.05 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.22 +0.18 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.65 +0.19 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.09 +0.19 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.38 +0.03 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 +0.03 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.61 +0.03 24 0 155 0
29JUN27 41.00 P 0.00 0.00 0.00 0.78 +0.05 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.97 +0.05 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.19 +0.02 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.42 0.00 24 0 197 0
29JUN27 45.00 P 0.00 0.00 0.00 1.70 -0.01 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.01 +0.04 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.38 +0.02 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.76 +0.07 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.21 +0.11 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.66 +0.04 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.00 +0.11 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.58 +0.14 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.38 +0.17 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.23 -0.08 22 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.33 -0.08 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.54 -0.08 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.83 +0.04 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.31 +0.17 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.65 +0.12 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.13 +0.19 0 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.86 -0.02 24 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.05 -0.01 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.28 -0.01 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.57 -0.01 24 0 35 0
29SEP27 44.00 P 0.00 0.00 0.00 1.87 0.00 24 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.19 0.00 24 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.56 +0.02 24 0 22 0
29SEP27 47.00 P 0.00 0.00 0.00 2.95 +0.02 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.37 +0.04 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.85 +0.04 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.33 +0.04 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.71 +0.05 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.34 +0.12 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.06 +0.14 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.83 -0.07 24 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.83 -0.07 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.93 -0.09 24 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.13 -0.08 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.39 +0.04 22 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.73 +0.05 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.13 +0.08 0 0 0 0
TOTAL PUT 285 86,318 +137
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$ 23.340
25SEP26 16.75 C 0.00 0.00 0.00 6.60 -0.34 186 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 6.35 -0.34 178 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.09 -0.35 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.85 -0.34 163 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.60 -0.34 156 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.35 -0.34 149 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.10 -0.34 141 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.84 -0.35 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.59 -0.35 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.34 -0.35 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.09 -0.35 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.85 -0.34 107 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.60 -0.34 100 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.34 -0.35 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.84 -0.35 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.35 -0.34 67 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 1.84 -0.35 0 0 15 0
25SEP26 22.00 C 0.00 0.00 0.00 1.34 -0.35 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.85 -0.37 27 0 15 0
25SEP26 23.00 C 0.45 0.45 0.40 0.41 -0.31 27 103 118 +88
25SEP26 23.50 C 0.00 0.00 0.00 0.13 -0.25 28 0 357 0
25SEP26 24.00 C 0.09 0.09 0.05 0.03 -0.12 31 32 453 +2
25SEP26 24.50 C 0.03 0.03 0.02 0.01 -0.04 36 17 650 +16
25SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 235 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 67 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.15 -0.28 401 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.89 -0.29 379 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.66 -0.28 390 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.39 -0.30 358 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.14 -0.29 349 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.89 -0.30 339 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.66 -0.28 350 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.39 -0.29 321 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.89 -0.30 304 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.39 -0.30 287 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.89 -0.30 272 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.39 -0.30 257 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.90 -0.29 250 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.40 -0.29 236 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.90 -0.29 223 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.40 -0.29 209 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.90 -0.29 196 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.39 -0.30 178 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.89 -0.30 166 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.40 -0.29 160 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.89 -0.30 143 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.40 -0.29 138 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.89 -0.30 122 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.39 -0.30 112 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.90 -0.29 106 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.35 -0.34 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.85 -0.34 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.35 -0.34 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.35 -0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.34 -0.36 0 0 0 -1
29SEP26 23.00 C 0.63 0.65 0.50 0.50 -0.31 24 6 731 0
29SEP26 24.00 C 0.15 0.15 0.11 0.09 -0.19 25 369 1,269 -163
29SEP26 25.00 C 0.05 0.05 0.05 0.01 -0.05 28 20 2,693 -20
29SEP26 26.00 C 0.02 0.02 0.02 0.01 0.00 41 73 5,888 -69
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,625 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,569 0
29SEP26 29.00 C 0.01 0.01 0.01 0.01 0.00 74 2 3,129 -2
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 149 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 162 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 169 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 175 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 6.70 -0.25 133 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 6.46 -0.23 130 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.21 -0.24 125 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 5.95 -0.24 118 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 5.71 -0.23 116 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 5.46 -0.23 111 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.20 -0.25 104 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 4.95 -0.25 99 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 4.71 -0.24 96 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 4.44 -0.26 87 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.20 -0.25 85 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 3.85 -0.35 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 3.60 -0.35 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.35 -0.35 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 2.86 -0.34 36 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.36 -0.34 30 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 1.84 -0.41 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 1.36 -0.36 17 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.93 -0.37 24 0 15 0
02OCT26 23.00 C 0.00 0.00 0.00 0.58 -0.30 25 0 1 0
02OCT26 23.50 C 0.43 0.44 0.43 0.32 -0.25 26 91 91 +26
02OCT26 24.00 C 0.16 0.16 0.16 0.16 -0.18 27 1 56 +1
02OCT26 24.50 C 0.11 0.11 0.11 0.07 -0.12 27 15 60 +15
02OCT26 25.00 C 0.06 0.06 0.06 0.03 -0.07 28 2 40 +2
02OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 602 0
02OCT26 26.00 C 0.02 0.02 0.02 0.01 -0.01 33 9 9 +9
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.15 -0.31 153 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 14.89 -0.32 142 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.66 -0.30 150 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.39 -0.32 133 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.14 -0.32 129 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 13.90 -0.31 132 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.66 -0.30 133 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.39 -0.32 117 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 12.89 -0.32 110 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.39 -0.32 103 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 11.89 -0.33 96 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.39 -0.33 90 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 10.90 -0.32 90 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.40 -0.32 84 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 9.90 -0.32 78 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.46 -0.26 92 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 8.96 -0.26 86 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.39 -0.34 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 7.89 -0.34 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.40 -0.33 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.96 -0.27 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.46 -0.27 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.95 -0.28 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.46 -0.28 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.96 -0.28 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.44 -0.30 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.91 -0.34 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.43 -0.34 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.50 -0.34 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.63 -0.32 25 0 14 0
29OCT26 23.00 C 1.13 1.13 1.08 0.99 -0.27 26 36 599 +35
29OCT26 24.00 C 0.63 0.63 0.54 0.54 -0.21 27 28 827 -24
29OCT26 25.00 C 0.36 0.38 0.35 0.28 -0.14 28 25 1,497 -15
29OCT26 26.00 C 0.20 0.21 0.18 0.12 -0.10 27 21 2,977 +16
29OCT26 27.00 C 0.12 0.12 0.11 0.05 -0.05 28 6 990 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 975 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 761 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 851 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 538 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 231 0
29OCT26 35.00 C 0.01 0.01 0.01 0.01 0.00 51 10 302 -10
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.20 -0.27 125 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 14.96 -0.27 124 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.70 -0.26 118 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.46 -0.27 117 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.20 -0.28 111 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 13.95 -0.28 108 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.71 -0.25 107 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.45 -0.28 101 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 12.95 -0.26 95 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.45 -0.29 89 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 11.95 -0.27 84 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.45 -0.30 79 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 10.96 -0.29 76 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.45 -0.27 69 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 9.96 -0.29 67 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.46 -0.26 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 8.96 -0.26 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.45 -0.28 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 7.95 -0.28 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.45 -0.32 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.96 -0.31 42 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.46 -0.32 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.97 -0.26 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.46 -0.28 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.96 -0.34 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.48 -0.34 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.00 -0.35 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.54 -0.35 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.68 -0.34 27 0 0 0
27NOV26 22.00 C 1.96 1.96 1.90 1.87 -0.32 25 22 120 +22
27NOV26 23.00 C 0.00 0.00 0.00 1.28 -0.28 26 0 180 0
27NOV26 24.00 C 0.94 0.94 0.86 0.86 -0.20 27 159 376 +118
27NOV26 25.00 C 0.00 0.00 0.00 0.53 -0.16 27 0 1,167 0
27NOV26 26.00 C 0.00 0.00 0.00 0.30 -0.15 27 0 1,543 0
27NOV26 27.00 C 0.30 0.30 0.29 0.16 -0.11 27 21 338 -5
27NOV26 28.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 788 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 515 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 400 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 336 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 35.00 C 0.03 0.03 0.03 0.01 0.00 38 10 534 +10
27NOV26 36.00 C 0.02 0.02 0.01 0.01 0.00 40 300 458 +260
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.20 -0.30 96 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 14.96 -0.29 96 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.71 -0.29 92 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.46 -0.29 89 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.21 -0.30 87 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 13.96 -0.30 84 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.71 -0.30 81 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.46 -0.30 78 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 12.96 -0.31 73 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.46 -0.31 68 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.96 -0.31 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.46 -0.32 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.96 -0.32 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.46 -0.33 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.96 -0.33 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.46 -0.33 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.96 -0.34 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.46 -0.34 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.96 -0.35 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.45 -0.36 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.96 -0.36 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.46 -0.37 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.97 -0.37 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.47 -0.39 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.00 -0.30 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.53 -0.39 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.16 -0.19 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.73 -0.30 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 2.94 -0.28 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.17 -0.25 27 0 116 0
30DEC26 23.00 C 1.65 1.65 1.62 1.61 -0.20 27 53 682 -8
30DEC26 24.00 C 1.19 1.19 1.19 1.15 -0.17 28 15 1,114 +15
30DEC26 25.00 C 0.00 0.00 0.00 0.80 -0.13 28 0 2,133 0
30DEC26 26.00 C 0.60 0.60 0.60 0.57 -0.11 29 50 3,171 0
30DEC26 27.00 C 0.45 0.45 0.44 0.37 -0.08 29 70 1,312 -50
30DEC26 28.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 2,392 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 1,831 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 2,152 0
30DEC26 31.00 C 0.15 0.15 0.15 0.06 -0.01 29 2 1,270 +2
30DEC26 32.00 C 0.14 0.15 0.13 0.04 -0.01 30 926 2,810 +717
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 268 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.20 -0.36 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.96 -0.35 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.71 -0.36 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.46 -0.36 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.21 -0.36 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 13.96 -0.37 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.71 -0.37 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.46 -0.38 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.96 -0.38 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.46 -0.39 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.96 -0.40 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.46 -0.41 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.96 -0.41 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.46 -0.42 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.96 -0.43 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.46 -0.44 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.98 -0.43 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.47 -0.46 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.02 -0.42 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.54 -0.27 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.07 -0.25 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.60 -0.23 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.13 -0.23 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.68 -0.24 22 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.24 -0.25 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.82 -0.26 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.41 -0.27 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.14 -0.15 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.42 -0.26 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.70 -0.23 26 0 326 0
30MAR27 23.00 C 0.00 0.00 0.00 2.16 -0.21 27 0 656 0
30MAR27 24.00 C 0.00 0.00 0.00 1.71 -0.17 27 0 581 0
30MAR27 25.00 C 0.00 0.00 0.00 1.33 -0.15 27 0 1,689 0
30MAR27 26.00 C 0.00 0.00 0.00 1.04 -0.14 28 0 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 0.82 -0.11 28 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.61 -0.09 28 0 7,011 0
30MAR27 29.00 C 0.00 0.00 0.00 0.46 -0.07 28 0 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.06 28 0 567 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 426 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 1,606 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 31 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 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
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 15.20 -0.41 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 14.96 -0.40 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.71 -0.41 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.46 -0.41 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.21 -0.42 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 13.96 -0.42 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.71 -0.43 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.46 -0.43 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 12.96 -0.44 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.46 -0.45 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 11.96 -0.47 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.48 -0.46 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 10.99 -0.46 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.52 -0.44 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.05 -0.34 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.56 -0.34 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.10 -0.31 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.63 -0.30 0 0 11 0
29JUN27 15.50 C 0.00 0.00 0.00 8.16 -0.28 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.69 -0.16 21 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.22 -0.18 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.79 -0.17 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.32 -0.21 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.89 -0.22 25 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.47 -0.23 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.06 -0.25 25 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.69 -0.24 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.33 -0.24 26 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 3.75 -0.26 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.06 -0.24 27 0 234 0
29JUN27 23.00 C 0.00 0.00 0.00 2.52 -0.25 27 0 1,414 0
29JUN27 24.00 C 0.00 0.00 0.00 2.07 -0.18 27 0 331 0
29JUN27 25.00 C 0.00 0.00 0.00 1.72 -0.15 28 0 420 0
29JUN27 26.00 C 1.51 1.51 1.51 1.43 -0.13 29 90 336 0
29JUN27 27.00 C 1.25 1.25 1.25 1.16 -0.13 29 105 526 +95
29JUN27 28.00 C 0.00 0.00 0.00 0.92 -0.11 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.73 -0.09 29 0 115 0
29JUN27 30.00 C 0.75 0.75 0.75 0.57 -0.08 29 9 123 -9
29JUN27 31.00 C 0.00 0.00 0.00 0.45 -0.06 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.35 -0.05 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.27 -0.04 28 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.04 0.00 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.02 0.00 29 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 32 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 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 14.96 -0.40 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.71 -0.41 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.46 -0.41 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.21 -0.42 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 13.96 -0.42 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.71 -0.43 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.46 -0.43 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 12.96 -0.44 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.46 -0.46 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 11.98 -0.45 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.50 -0.44 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.01 -0.44 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.54 -0.43 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.06 -0.33 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.59 -0.31 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.12 -0.29 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.65 -0.28 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.18 -0.26 21 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.72 -0.18 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.27 -0.21 25 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.82 -0.23 25 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.38 -0.27 25 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.97 -0.28 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.58 -0.29 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.22 -0.27 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.88 -0.26 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.55 -0.25 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.05 -0.12 30 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.39 -0.21 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 2.90 -0.19 29 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 2.46 -0.18 29 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.10 -0.15 29 0 7 0
29SEP27 26.00 C 0.00 0.00 0.00 1.78 -0.12 30 0 1,758 0
29SEP27 27.00 C 0.00 0.00 0.00 1.49 -0.13 30 0 18 0
29SEP27 28.00 C 0.00 0.00 0.00 1.26 -0.10 30 0 57 0
29SEP27 29.00 C 0.00 0.00 0.00 1.09 -0.07 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 0.94 -0.08 30 0 17 0
29SEP27 31.00 C 0.85 0.85 0.85 0.78 -0.07 30 2 8 0
29SEP27 32.00 C 0.00 0.00 0.00 0.65 -0.07 30 0 32 0
29SEP27 33.00 C 0.00 0.00 0.00 0.54 -0.05 30 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 2,700 122,945 +1,073
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 165 0
25SEP26 23.00 P 0.05 0.08 0.04 0.07 +0.01 28 1,042 1,450 +1,024
25SEP26 23.50 P 0.26 0.31 0.22 0.30 +0.11 30 85 443 +4
25SEP26 24.00 P 0.00 0.00 0.00 0.70 +0.23 34 0 370 0
25SEP26 24.50 P 1.03 1.03 1.03 1.19 +0.31 47 50 75 -49
25SEP26 25.00 P 0.00 0.00 0.00 1.66 +0.34 0 0 41 0
25SEP26 25.50 P 0.00 0.00 0.00 2.17 +0.34 62 1 32 -1
25SEP26 26.00 P 0.00 0.00 0.00 2.66 +0.32 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.17 +0.34 85 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.67 +0.34 95 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.17 +0.34 105 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.74 +0.41 160 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.24 +0.41 172 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.67 +0.34 133 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.17 +0.34 142 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.73 +0.40 200 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.17 +0.34 159 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.67 +0.34 167 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.18 +0.35 190 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.73 +0.40 240 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.18 +0.35 207 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.73 +0.40 259 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 10.16 +0.33 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.67 +0.34 214 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 11.17 +0.34 221 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 199 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 188 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 166 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 155 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,455 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 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 41 0 11,231 0
29SEP26 22.00 P 0.02 0.02 0.02 0.01 -0.01 25 4 7,269 0
29SEP26 23.00 P 0.14 0.18 0.14 0.16 +0.02 25 47 9,748 -13
29SEP26 24.00 P 0.62 0.62 0.62 0.76 +0.17 28 15 2,498 -15
29SEP26 25.00 P 1.54 1.54 1.54 1.71 +0.33 41 2 4,335 0
29SEP26 26.00 P 0.00 0.00 0.00 2.66 +0.32 0 0 1,142 0
29SEP26 27.00 P 3.52 3.52 3.52 3.67 +0.25 57 1 958 -1
29SEP26 28.00 P 0.00 0.00 0.00 4.74 +0.29 94 0 1,100 0
29SEP26 29.00 P 0.00 0.00 0.00 5.67 +0.23 80 0 1,573 0
29SEP26 30.00 P 0.00 0.00 0.00 6.73 +0.26 117 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 7.67 +0.25 101 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 8.73 +0.29 140 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 9.73 +0.36 151 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 10.67 +0.23 128 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 11.66 +0.27 0 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 12.66 +0.27 0 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 13.66 +0.22 0 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 14.66 +0.27 0 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 15.66 +0.27 0 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 16.66 +0.27 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.66 +0.19 0 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 18.66 +0.27 0 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 19.66 +0.27 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.66 +0.27 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.66 +0.22 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.66 +0.22 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.66 +0.27 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.66 +0.27 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.66 +0.28 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.66 +0.22 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.16 +0.28 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.66 +0.28 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.16 +0.28 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.66 +0.28 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 39.16 +0.28 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 41.66 +0.30 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 84 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 77 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 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 56 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 26 30 40 +20
02OCT26 22.50 P 0.09 0.10 0.09 0.11 +0.02 27 38 134 +38
02OCT26 23.00 P 0.22 0.25 0.19 0.25 +0.05 27 152 323 +150
02OCT26 23.50 P 0.40 0.44 0.38 0.49 +0.09 28 69 533 +68
02OCT26 24.00 P 0.69 0.69 0.69 0.83 +0.19 29 7 51 -7
02OCT26 24.50 P 0.00 0.00 0.00 1.25 +0.22 31 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 1.72 +0.31 35 0 7 0
02OCT26 25.50 P 0.00 0.00 0.00 2.17 +0.28 32 1 2 +1
02OCT26 26.00 P 0.00 0.00 0.00 2.66 +0.32 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 3.17 +0.34 42 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 3.67 +0.25 48 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 4.17 +0.34 53 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.74 +0.29 77 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 5.24 +0.33 83 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.67 +0.23 67 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 6.17 +0.25 71 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.73 +0.26 97 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 7.17 +0.26 79 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.67 +0.25 84 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 8.18 +0.27 94 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.73 +0.29 116 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 9.18 +0.27 102 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.73 +0.31 125 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 10.16 +0.30 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 10.67 +0.23 107 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 131 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 96 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 81 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 72 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 63 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 309 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 596 0
29OCT26 20.00 P 0.05 0.05 0.05 0.03 0.00 28 100 1,787 +100
29OCT26 21.00 P 0.10 0.12 0.10 0.10 0.00 27 59 2,391 +5
29OCT26 22.00 P 0.29 0.31 0.27 0.28 +0.02 27 66 3,326 +22
29OCT26 23.00 P 0.60 0.67 0.60 0.63 +0.06 28 41 2,393 -18
29OCT26 24.00 P 1.13 1.13 1.13 1.19 +0.13 28 1 1,604 0
29OCT26 25.00 P 0.00 0.00 0.00 1.93 +0.20 30 0 2,408 0
29OCT26 26.00 P 2.70 2.70 2.70 2.81 +0.26 32 1 595 0
29OCT26 27.00 P 0.00 0.00 0.00 3.78 +0.31 38 0 385 0
29OCT26 28.00 P 4.60 4.60 4.60 4.80 +0.34 46 10 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.83 +0.35 54 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 6.73 +0.26 52 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.70 +0.28 53 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.73 +0.28 62 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.73 +0.31 66 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 10.67 +0.23 60 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.66 +0.24 0 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.66 +0.20 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.66 +0.22 0 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.66 +0.20 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.66 +0.23 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.66 +0.20 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.66 +0.19 0 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.66 +0.22 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.66 +0.19 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.66 +0.18 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.66 +0.19 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.66 +0.22 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.66 +0.22 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.66 +0.22 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.66 +0.22 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.66 +0.22 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 29.16 +0.19 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.66 +0.22 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 34.16 +0.19 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.66 +0.20 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 39.16 +0.22 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.66 +0.22 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 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 92 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 87 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 80 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 0.00 28 0 728 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 775 0
27NOV26 20.00 P 0.14 0.14 0.14 0.10 -0.01 27 60 8,417 +60
27NOV26 21.00 P 0.27 0.27 0.27 0.24 0.00 27 35 2,148 -2
27NOV26 22.00 P 0.55 0.55 0.55 0.49 +0.03 27 3 3,644 +3
27NOV26 23.00 P 0.91 0.95 0.90 0.89 +0.06 28 36 3,526 +2
27NOV26 24.00 P 0.00 0.00 0.00 1.43 +0.09 28 0 1,812 0
27NOV26 25.00 P 0.00 0.00 0.00 2.12 +0.15 29 0 911 0
27NOV26 26.00 P 0.00 0.00 0.00 2.85 +0.20 27 0 876 0
27NOV26 27.00 P 0.00 0.00 0.00 3.84 +0.26 32 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 4.81 +0.30 36 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.83 +0.34 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.73 +0.25 40 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.70 +0.28 42 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 8.73 +0.28 48 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 9.73 +0.31 52 0 165 0
27NOV26 34.00 P 0.00 0.00 0.00 10.67 +0.23 48 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 11.66 +0.24 0 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 12.66 +0.20 0 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.66 +0.22 0 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.66 +0.20 0 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.66 +0.23 0 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.66 +0.20 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.66 +0.19 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.66 +0.22 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.66 +0.19 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.66 +0.18 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.66 +0.19 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.66 +0.22 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.66 +0.22 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.66 +0.22 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.66 +0.22 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.66 +0.22 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 29.16 +0.19 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.66 +0.22 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 34.16 +0.19 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.66 +0.20 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 39.16 +0.22 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.66 +0.22 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 887 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 +0.04 29 0 5,679 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 +0.05 28 0 2,144 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 +0.09 29 0 1,944 0
30DEC26 23.00 P 1.15 1.15 1.14 1.18 +0.14 29 2 1,614 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 +0.17 29 0 1,382 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 +0.22 30 0 1,888 0
30DEC26 26.00 P 0.00 0.00 0.00 3.05 +0.24 28 0 991 0
30DEC26 27.00 P 0.00 0.00 0.00 3.99 +0.28 32 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.89 +0.30 34 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.86 +0.32 37 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.75 +0.23 36 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.70 +0.18 36 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.73 +0.19 41 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.73 +0.29 44 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.67 +0.23 41 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 11.66 +0.24 0 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 12.66 +0.20 0 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 13.66 +0.22 0 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 14.66 +0.20 0 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 15.66 +0.23 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.66 +0.20 0 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.66 +0.19 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.66 +0.22 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.66 +0.19 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.66 +0.18 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.66 +0.19 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.66 +0.22 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.66 +0.22 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.66 +0.22 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.66 +0.22 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.66 +0.22 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 29.16 +0.19 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.66 +0.22 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 34.16 +0.19 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.66 +0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.16 +0.22 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.66 +0.22 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.31 +0.04 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.05 28 0 485 0
30MAR27 20.00 P 0.51 0.51 0.51 0.51 +0.06 28 5 1,082 +5
30MAR27 21.00 P 0.00 0.00 0.00 0.79 +0.08 28 0 986 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 +0.11 28 0 1,895 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 +0.14 29 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 2.15 +0.16 29 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.78 +0.19 29 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.49 +0.22 29 0 7,157 0
30MAR27 27.00 P 0.00 0.00 0.00 4.27 +0.25 30 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 5.11 +0.28 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.00 +0.30 32 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.90 +0.27 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.82 +0.23 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.76 +0.18 34 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.73 +0.17 35 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.67 +0.15 33 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.66 +0.17 0 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.66 +0.19 0 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.66 +0.20 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.66 +0.20 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.66 +0.22 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.66 +0.20 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.66 +0.19 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.66 +0.22 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.66 +0.19 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.66 +0.18 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.66 +0.19 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.66 +0.22 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.66 +0.22 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.66 +0.22 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.66 +0.22 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.66 +0.22 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 29.16 +0.19 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.66 +0.22 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 34.16 +0.19 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.66 +0.20 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 39.16 +0.22 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.66 +0.22 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 46 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 42 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 28 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.35 +0.03 29 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.45 +0.05 29 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.55 +0.05 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.67 +0.05 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.80 +0.07 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.94 +0.06 28 0 227 0
29JUN27 21.00 P 0.00 0.00 0.00 1.33 +0.10 29 0 114 0
29JUN27 22.00 P 0.00 0.00 0.00 1.77 +0.13 29 0 184 0
29JUN27 23.00 P 2.20 2.20 2.20 2.29 +0.15 29 2 345 +2
29JUN27 24.00 P 0.00 0.00 0.00 2.88 +0.17 29 0 230 0
29JUN27 25.00 P 3.46 3.46 3.43 3.54 +0.19 30 30 85 +19
29JUN27 26.00 P 0.00 0.00 0.00 4.25 +0.21 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 5.02 +0.24 30 0 199 0
29JUN27 28.00 P 5.69 5.69 5.67 5.82 +0.27 31 112 112 +112
29JUN27 29.00 P 6.52 6.52 6.51 6.65 +0.26 31 106 106 +106
29JUN27 30.00 P 0.00 0.00 0.00 7.47 +0.22 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.35 +0.22 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.25 +0.20 32 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.16 +0.18 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.08 +0.16 33 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 12.01 +0.13 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.95 +0.14 34 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.90 +0.16 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.84 +0.17 34 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.79 +0.17 35 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.75 +0.17 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.69 +0.15 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.66 +0.18 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.66 +0.12 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.66 +0.18 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.66 +0.19 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.66 +0.22 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.66 +0.22 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.66 +0.22 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.66 +0.22 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.66 +0.22 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 29.16 +0.19 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.66 +0.22 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 34.16 +0.19 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.66 +0.20 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 39.16 +0.22 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.66 +0.22 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.26 +0.03 30 0 10 0
29SEP27 16.00 P 0.37 0.37 0.37 0.33 +0.03 30 18 28 +18
29SEP27 16.50 P 0.45 0.45 0.45 0.41 +0.04 30 15 30 +15
29SEP27 17.00 P 0.00 0.00 0.00 0.51 +0.05 30 0 141 0
29SEP27 17.50 P 0.00 0.00 0.00 0.61 +0.05 31 0 182 0
29SEP27 18.00 P 0.73 0.73 0.73 0.73 +0.06 30 28 41 +28
29SEP27 18.50 P 0.00 0.00 0.00 0.87 +0.07 31 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 1.02 +0.09 31 0 489 0
29SEP27 19.50 P 0.00 0.00 0.00 1.18 +0.09 31 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.36 +0.10 31 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.77 +0.11 31 0 151 0
29SEP27 22.00 P 2.22 2.22 2.22 2.25 +0.14 31 1 133 +1
29SEP27 23.00 P 2.70 2.70 2.70 2.78 +0.17 31 1 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.36 +0.18 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 4.01 +0.20 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.70 +0.23 32 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.42 +0.22 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 6.21 +0.25 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 7.01 +0.26 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.85 +0.27 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.72 +0.29 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.61 +0.30 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.51 +0.31 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.44 +0.31 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.38 +0.32 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.33 +0.32 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.29 +0.33 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.26 +0.33 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 16.20 +0.30 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 17.14 +0.26 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 18.09 +0.23 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 19.03 +0.16 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.96 +0.12 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.92 +0.13 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.87 +0.14 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.82 +0.13 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.77 +0.14 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.72 +0.14 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.68 +0.15 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.66 +0.18 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 29.16 +0.19 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.66 +0.22 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 34.16 +0.19 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.66 +0.20 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 39.16 +0.22 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.66 +0.22 0 0 0 0
TOTAL PUT 2,276 185,570 +1,697
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$ 12.640
29SEP26 8.50 C 0.00 0.00 0.00 4.14 +0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.89 +0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.64 +0.19 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.39 +0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.14 +0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 +0.21 66 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 1.65 +0.21 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 +0.20 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 +0.17 35 0 967 0
29SEP26 12.50 C 0.34 0.34 0.29 0.31 +0.08 35 7 317 -6
29SEP26 13.00 C 0.17 0.18 0.14 0.10 +0.03 35 4 522 +2
29SEP26 13.50 C 0.06 0.07 0.06 0.02 0.00 35 96 506 -80
29SEP26 14.00 C 0.02 0.02 0.02 0.01 0.00 43 250 745 +250
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,080 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 122 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 138 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 145 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 152 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 166 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 179 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.93 +0.18 57 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.69 +0.19 58 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.44 +0.22 54 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.19 +0.21 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.95 +0.21 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.67 +0.18 24 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.20 +0.19 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.75 +0.20 37 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.34 +0.17 37 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 0.97 +0.15 36 0 95 0
29OCT26 12.50 C 0.75 0.75 0.75 0.68 +0.10 37 1 1,020 0
29OCT26 13.00 C 0.46 0.59 0.46 0.45 +0.08 37 5 3,833 +2
29OCT26 13.50 C 0.28 0.29 0.28 0.28 +0.04 36 22 1,033 -1
29OCT26 14.00 C 0.22 0.25 0.22 0.18 +0.04 37 70 527 -2
29OCT26 14.50 C 0.17 0.17 0.11 0.11 +0.02 38 19 494 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 140 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 379 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 39 0 254 0
29OCT26 16.50 C 0.02 0.02 0.02 0.01 0.00 39 60 225 +60
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 3.95 +0.18 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.70 +0.17 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.46 +0.17 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.22 +0.17 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.99 +0.18 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.75 +0.17 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.29 +0.15 36 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.88 +0.16 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.51 +0.15 37 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 1.18 +0.13 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.90 +0.10 37 0 420 0
27NOV26 13.00 C 0.72 0.72 0.72 0.67 +0.09 37 5 331 0
27NOV26 13.50 C 0.57 0.61 0.55 0.49 +0.07 37 128 537 -42
27NOV26 14.00 C 0.00 0.00 0.00 0.35 +0.05 37 0 685 0
27NOV26 14.50 C 0.26 0.26 0.26 0.25 +0.04 38 3 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.17 +0.03 37 0 71 0
27NOV26 15.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 37 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.24 +0.18 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.00 +0.17 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.74 +0.15 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.53 +0.17 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 +0.18 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 +0.19 41 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 +0.21 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 +0.19 40 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 +0.21 38 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 +0.14 36 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.35 +0.13 36 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 1.08 +0.12 36 0 2,238 0
30DEC26 13.00 C 0.00 0.00 0.00 0.85 +0.10 36 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.65 +0.07 36 0 305 0
30DEC26 14.00 C 0.47 0.54 0.47 0.50 +0.06 36 21 415 +20
30DEC26 14.50 C 0.40 0.40 0.40 0.38 +0.05 36 2 401 0
30DEC26 15.00 C 0.29 0.29 0.29 0.29 +0.04 37 1 681 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.03 36 0 279 0
30DEC26 16.00 C 0.20 0.20 0.16 0.16 +0.03 37 7 148 +5
30DEC26 16.50 C 0.13 0.16 0.13 0.11 +0.02 36 11 100 +10
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 36 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 37 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.42 +0.20 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.19 +0.20 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.97 +0.20 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.76 +0.21 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.54 +0.20 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.33 +0.20 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.21 40 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.75 +0.20 39 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.38 +0.18 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.99 +0.11 35 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.73 +0.13 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 +0.12 36 0 279 0
30MAR27 13.00 C 1.22 1.23 1.22 1.24 +0.11 36 6 333 +4
30MAR27 13.50 C 0.00 0.00 0.00 1.03 +0.08 35 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.86 +0.07 35 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 +0.07 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 +0.06 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 +0.04 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.04 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.03 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.03 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 0.00 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.35 +0.19 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.14 +0.19 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.92 +0.18 40 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.72 +0.17 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.52 +0.17 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.33 +0.17 39 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.96 +0.15 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.62 +0.13 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.31 +0.14 37 0 15 0
29JUN27 12.00 C 2.08 2.08 2.08 2.03 +0.10 37 15 375 0
29JUN27 12.50 C 0.00 0.00 0.00 1.76 +0.07 36 0 195 0
29JUN27 13.00 C 0.00 0.00 0.00 1.54 +0.07 36 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.33 +0.05 36 0 61 0
29JUN27 14.00 C 0.00 0.00 0.00 1.15 +0.05 36 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 0.97 +0.02 35 0 18 0
29JUN27 15.00 C 0.82 0.85 0.82 0.85 +0.03 36 10 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.73 +0.02 36 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.62 +0.02 36 0 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.53 +0.01 36 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.45 +0.01 36 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.39 +0.01 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 0.00 35 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 0.00 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 0.00 36 0 63 0
29JUN27 20.00 C 0.21 0.21 0.21 0.17 0.00 36 1 175 +1
29JUN27 21.00 C 0.16 0.16 0.16 0.12 0.00 35 1 103 +1
29SEP27 8.75 C 0.00 0.00 0.00 4.39 +0.23 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.22 +0.27 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.02 +0.27 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.82 +0.21 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.63 +0.18 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.45 +0.18 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.11 +0.17 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.80 +0.19 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.46 +0.12 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.20 +0.11 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.97 +0.13 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.74 +0.08 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.54 +0.07 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.38 +0.08 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.23 +0.07 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.08 +0.05 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.97 +0.06 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.86 +0.04 36 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.77 +0.05 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.69 +0.05 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.61 +0.05 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.53 +0.03 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.48 +0.04 37 0 18 0
TOTAL CALL 745 31,722 +224
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 321 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 284 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 724 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,312 0
29SEP26 12.00 P 0.04 0.04 0.04 0.04 -0.04 37 9 1,758 0
29SEP26 12.50 P 0.15 0.17 0.13 0.16 -0.12 35 113 442 +61
29SEP26 13.00 P 0.33 0.46 0.25 0.45 -0.20 35 146 686 -1
29SEP26 13.50 P 0.70 0.75 0.70 0.88 -0.20 37 20 483 -10
29SEP26 14.00 P 0.00 0.00 0.00 1.36 -0.21 0 0 516 0
29SEP26 14.50 P 0.00 0.00 0.00 1.86 -0.21 0 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 2.36 -0.21 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 -0.18 95 0 241 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 -0.19 101 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 -0.19 111 0 60 0
29SEP26 17.00 P 0.00 0.00 0.00 4.37 -0.20 111 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 4.88 -0.19 130 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.38 -0.19 140 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.88 -0.19 149 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.38 -0.19 158 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.88 -0.19 166 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.38 -0.19 173 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.37 -0.20 175 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.38 -0.19 203 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29OCT26 9.75 P 0.02 0.02 0.02 0.01 0.00 40 31 34 -31
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 236 0
29OCT26 11.00 P 0.07 0.09 0.07 0.08 -0.03 37 85 556 +31
29OCT26 11.50 P 0.14 0.15 0.14 0.16 -0.06 37 95 315 +22
29OCT26 12.00 P 0.28 0.30 0.27 0.31 -0.07 38 26 1,596 +5
29OCT26 12.50 P 0.47 0.47 0.47 0.51 -0.10 37 5 244 +5
29OCT26 13.00 P 0.71 0.71 0.64 0.77 -0.14 36 13 568 -2
29OCT26 13.50 P 0.96 1.00 0.96 1.11 -0.20 37 20 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.50 -0.21 37 0 253 0
29OCT26 14.50 P 0.00 0.00 0.00 1.93 -0.16 37 0 78 0
29OCT26 15.00 P 0.00 0.00 0.00 2.39 -0.18 37 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.89 -0.18 42 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.38 -0.19 45 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.88 -0.19 50 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.38 -0.19 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.88 -0.19 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.38 -0.19 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.88 -0.19 67 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.38 -0.19 70 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 37 0
27NOV26 11.50 P 0.26 0.26 0.26 0.32 -0.05 38 2 287 -2
27NOV26 12.00 P 0.40 0.48 0.40 0.46 -0.10 36 23 129 -11
27NOV26 12.50 P 0.00 0.00 0.00 0.70 -0.09 37 0 101 0
27NOV26 13.00 P 0.00 0.00 0.00 0.97 -0.12 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.29 -0.15 37 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.65 -0.16 37 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.03 -0.19 36 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.52 -0.14 41 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.96 -0.17 41 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.41 -0.18 40 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.89 -0.18 41 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.39 -0.18 45 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 4.88 -0.19 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.38 -0.19 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.88 -0.19 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.38 -0.19 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 43 0
30DEC26 9.00 P 0.04 0.06 0.04 0.03 -0.01 37 103 186 +100
30DEC26 9.25 P 0.05 0.05 0.05 0.04 -0.01 36 100 148 +59
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.02 37 0 31 0
30DEC26 10.00 P 0.13 0.13 0.13 0.11 -0.02 37 20 71 -20
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 421 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.04 37 0 3,145 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 -0.05 36 0 708 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 -0.08 36 0 723 0
30DEC26 12.50 P 0.83 0.83 0.83 0.83 -0.10 36 80 872 +62
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.12 36 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 -0.16 36 0 670 0
30DEC26 14.00 P 1.68 1.76 1.68 1.76 -0.14 36 10 224 +5
30DEC26 14.50 P 0.00 0.00 0.00 2.17 -0.15 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.60 -0.10 39 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.98 -0.20 36 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.43 -0.19 36 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 -0.20 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.39 -0.18 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 -0.19 40 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.38 -0.19 42 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.88 -0.19 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.38 -0.19 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.88 -0.19 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.38 -0.19 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.37 -0.20 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.38 -0.19 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.01 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.02 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.03 35 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.04 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 -0.05 36 0 245 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 -0.04 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 -0.07 35 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.90 -0.07 36 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.12 -0.10 35 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.39 -0.10 35 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.69 -0.11 35 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.03 -0.12 35 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.37 -0.15 35 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.75 -0.17 35 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.14 -0.19 35 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.56 -0.20 34 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.99 -0.21 34 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.43 -0.21 33 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.89 -0.21 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.38 -0.20 34 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.88 -0.19 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.38 -0.19 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.88 -0.19 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.38 -0.19 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.37 -0.20 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.39 -0.18 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.19 -0.04 35 0 141 0
29JUN27 9.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.28 -0.05 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 -0.06 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.46 -0.04 36 0 43 0
29JUN27 10.50 P 0.59 0.59 0.59 0.61 -0.05 36 15 304 -15
29JUN27 11.00 P 0.00 0.00 0.00 0.76 -0.09 35 0 176 0
29JUN27 11.50 P 0.00 0.00 0.00 0.94 -0.11 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.16 -0.12 34 0 149 0
29JUN27 12.50 P 1.42 1.42 1.42 1.41 -0.13 34 15 344 +15
29JUN27 13.00 P 0.00 0.00 0.00 1.68 -0.14 34 0 209 0
29JUN27 13.50 P 1.93 1.93 1.93 1.97 -0.16 34 15 91 +15
29JUN27 14.00 P 0.00 0.00 0.00 2.28 -0.17 33 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.62 -0.17 33 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.97 -0.18 33 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.35 -0.17 33 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.74 -0.18 32 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.15 -0.19 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.58 -0.18 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.00 -0.21 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.46 -0.19 32 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.90 -0.22 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.38 -0.20 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.91 -0.17 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.38 -0.20 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.37 -0.20 37 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.38 -0.03 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.58 -0.04 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.66 -0.05 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.83 -0.06 37 0 281 0
29SEP27 11.00 P 1.01 1.01 1.01 1.00 -0.09 36 50 273 +50
29SEP27 11.50 P 0.00 0.00 0.00 1.24 -0.06 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.48 -0.08 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.74 -0.06 37 0 87 0
29SEP27 13.00 P 1.90 1.90 1.90 2.03 -0.06 37 30 45 +30
29SEP27 13.50 P 0.00 0.00 0.00 2.32 -0.10 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.63 -0.12 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.96 -0.14 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.31 -0.15 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.68 -0.15 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.08 -0.14 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.46 -0.15 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.85 -0.17 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.25 -0.19 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.68 -0.18 36 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.10 -0.19 35 0 0 0
TOTAL PUT 1,026 31,400 +368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 16.300
29SEP26 8.75 C 0.00 0.00 0.00 7.55 -0.79 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.30 -0.79 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.05 -0.80 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.80 -0.80 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.55 -0.79 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.30 -0.80 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.80 -0.79 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.30 -0.80 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.80 -0.79 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.31 -0.78 97 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 -0.74 85 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.31 -0.79 73 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.81 -0.78 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.31 -0.76 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.81 -0.74 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 -0.74 29 0 25 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.71 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.62 29 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.37 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.09 32 0 198 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 143 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 389 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.08 -0.77 66 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.83 -0.77 61 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.58 -0.76 55 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.33 -0.77 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.83 -0.76 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.33 -0.77 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.83 -0.76 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.34 -0.75 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.83 -0.74 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.34 -0.76 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.85 -0.74 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.37 -0.70 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.92 -0.63 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.50 -0.55 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.12 -0.43 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.78 -0.28 29 0 0 0
29OCT26 16.50 C 0.57 0.57 0.52 0.54 -0.17 29 45 23 -11
29OCT26 17.00 C 0.34 0.34 0.34 0.37 -0.12 30 17 75 0
29OCT26 17.50 C 0.23 0.23 0.23 0.24 -0.07 31 15 44 +15
29OCT26 18.00 C 0.15 0.18 0.15 0.14 -0.06 30 22 447 -19
29OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.04 30 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 33 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.88 -0.71 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.39 -0.71 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.89 -0.70 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.41 -0.68 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.92 -0.65 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.44 -0.66 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.93 -0.66 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.49 -0.58 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.07 -0.48 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.69 -0.36 31 0 0 0
27NOV26 15.50 C 1.39 1.39 1.31 1.35 -0.23 31 24 43 +24
27NOV26 16.00 C 1.08 1.09 1.08 1.04 -0.22 30 16 43 +16
27NOV26 16.50 C 0.00 0.00 0.00 0.80 -0.18 31 0 30 0
27NOV26 17.00 C 0.59 0.59 0.59 0.59 -0.15 30 15 42 0
27NOV26 17.50 C 0.47 0.47 0.47 0.45 -0.11 31 4 11 -4
27NOV26 18.00 C 0.00 0.00 0.00 0.32 -0.09 31 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.23 -0.07 31 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 121 0
27NOV26 19.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 66 0
27NOV26 20.00 C 0.13 0.13 0.13 0.07 -0.03 31 11 72 +11
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.15 -0.70 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.90 -0.70 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.66 -0.68 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.43 -0.67 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.95 -0.64 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.47 -0.63 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.00 -0.59 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.50 -0.59 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.03 -0.54 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.57 -0.53 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 -0.47 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.67 -0.40 33 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 -0.33 30 0 2 0
30DEC26 15.00 C 1.80 1.80 1.80 1.80 -0.29 28 17 259 0
30DEC26 15.50 C 1.50 1.50 1.50 1.54 -0.18 30 15 52 +10
30DEC26 16.00 C 0.00 0.00 0.00 1.25 -0.12 30 0 233 0
30DEC26 16.50 C 0.97 0.97 0.97 1.00 -0.18 30 45 146 +45
30DEC26 17.00 C 0.82 0.83 0.82 0.81 -0.13 31 22 143 0
30DEC26 17.50 C 0.66 0.66 0.66 0.64 -0.09 31 1 128 +1
30DEC26 18.00 C 0.00 0.00 0.00 0.49 -0.10 31 0 121 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 -0.08 31 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.05 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.23 -0.62 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.02 -0.58 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.82 -0.52 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.60 -0.50 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.12 -0.47 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.63 -0.47 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.18 -0.41 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.72 -0.37 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.26 -0.31 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.83 -0.27 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.41 -0.20 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.02 -0.21 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.66 -0.15 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.26 -0.22 30 0 32 0
30MAR27 15.50 C 2.01 2.01 2.01 1.96 -0.23 30 15 17 +15
30MAR27 16.00 C 0.00 0.00 0.00 1.69 -0.21 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 -0.19 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 -0.15 31 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 -0.15 31 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 -0.12 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.11 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 -0.13 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.53 -0.11 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.43 -0.10 30 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.06 30 0 37 0
30MAR27 23.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.25 -0.60 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.02 -0.58 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.82 -0.52 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.65 -0.45 44 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.21 -0.38 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.74 -0.36 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.29 -0.30 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.84 -0.26 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.41 -0.26 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.00 -0.25 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.60 -0.25 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.24 -0.24 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.90 -0.22 33 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.58 -0.29 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.22 -0.36 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.96 -0.36 31 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.72 -0.35 31 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.51 -0.34 31 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.36 -0.23 32 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.19 -0.23 32 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 -0.22 32 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.89 -0.23 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.77 -0.24 31 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 -0.24 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 -0.21 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 -0.17 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 -0.15 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 -0.12 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 -0.09 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.29 -0.30 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.84 -0.31 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.48 -0.27 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.10 -0.25 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.75 -0.26 34 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.41 -0.28 34 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.09 -0.29 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.76 -0.34 32 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.49 -0.33 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.25 -0.33 32 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.03 -0.31 32 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.85 -0.28 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.66 -0.27 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.48 -0.27 33 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.33 -0.25 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.19 -0.23 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.06 -0.23 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 0.95 -0.21 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.75 -0.22 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.59 -0.17 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.47 -0.17 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.37 -0.15 32 0 3 0
TOTAL CALL 284 5,973 +103
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 207 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 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 59 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 293 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 257 0
29SEP26 15.50 P 0.04 0.04 0.04 0.04 +0.02 33 3 418 -3
29SEP26 16.00 P 0.15 0.16 0.13 0.14 +0.06 32 298 935 +106
29SEP26 16.50 P 0.00 0.00 0.00 0.39 +0.14 33 0 234 0
29SEP26 17.00 P 0.00 0.00 0.00 0.75 +0.19 32 0 35 0
29SEP26 17.50 P 0.00 0.00 0.00 1.21 +0.24 33 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 1.70 +0.21 0 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.20 +0.25 0 0 0 -9
29SEP26 19.00 P 0.00 0.00 0.00 2.70 +0.25 0 0 0 -1
29SEP26 19.50 P 0.00 0.00 0.00 3.24 +0.29 87 0 0 -22
29SEP26 20.00 P 0.00 0.00 0.00 3.74 +0.34 96 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.75 +0.35 118 0 0 -1
29SEP26 22.00 P 0.00 0.00 0.00 5.74 +0.33 131 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.74 +0.34 146 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.75 +0.34 166 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.75 +0.35 179 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 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 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 13.00 P 0.03 0.03 0.03 0.01 0.00 34 10 75 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 76 0
29OCT26 14.50 P 0.10 0.10 0.10 0.08 +0.02 31 2 39 +2
29OCT26 15.00 P 0.14 0.17 0.14 0.16 +0.04 31 52 102 +3
29OCT26 15.50 P 0.27 0.29 0.25 0.27 +0.04 30 31 93 -5
29OCT26 16.00 P 0.44 0.45 0.41 0.45 +0.07 30 321 411 +296
29OCT26 16.50 P 0.00 0.00 0.00 0.73 +0.15 31 0 90 0
29OCT26 17.00 P 0.90 0.90 0.90 1.02 +0.16 30 1 271 -1
29OCT26 17.50 P 0.00 0.00 0.00 1.39 +0.18 30 0 51 0
29OCT26 18.00 P 0.00 0.00 0.00 1.80 +0.20 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.24 +0.22 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.71 +0.23 29 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.25 +0.29 40 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.74 +0.21 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.78 +0.35 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.78 +0.35 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.78 +0.31 71 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.78 +0.35 78 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.78 +0.35 84 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 13.50 P 0.11 0.12 0.11 0.07 +0.01 32 208 220 +192
27NOV26 14.00 P 0.13 0.16 0.13 0.11 +0.01 30 4 181 0
27NOV26 14.50 P 0.00 0.00 0.00 0.20 +0.03 31 0 79 0
27NOV26 15.00 P 0.29 0.34 0.29 0.32 +0.04 31 9 128 +9
27NOV26 15.50 P 0.46 0.46 0.46 0.47 +0.05 31 1 434 +1
27NOV26 16.00 P 0.64 0.64 0.64 0.67 +0.09 31 81 346 +81
27NOV26 16.50 P 0.00 0.00 0.00 0.93 +0.12 31 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.23 +0.14 31 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.56 +0.16 31 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.94 +0.17 31 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.35 +0.19 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.81 +0.23 32 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.26 +0.16 32 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.76 +0.22 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.78 +0.29 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.78 +0.32 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.78 +0.31 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.78 +0.32 60 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.78 +0.32 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 307 0
30DEC26 13.50 P 0.15 0.16 0.15 0.13 +0.02 31 4 213 +3
30DEC26 14.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.07 31 0 489 0
30DEC26 15.50 P 0.62 0.62 0.62 0.64 +0.09 31 1 234 +1
30DEC26 16.00 P 0.78 0.78 0.78 0.83 +0.10 30 4 115 +4
30DEC26 16.50 P 1.09 1.12 1.03 1.09 +0.12 30 210 355 +193
30DEC26 17.00 P 1.41 1.41 1.41 1.39 +0.15 31 15 31 +15
30DEC26 17.50 P 0.00 0.00 0.00 1.70 +0.14 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 +0.15 30 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 +0.17 30 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.90 +0.22 32 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.33 +0.15 32 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.79 +0.17 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.78 +0.27 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.78 +0.28 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.78 +0.31 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.78 +0.32 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.78 +0.32 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 0.00 30 0 81 0
30MAR27 12.50 P 0.21 0.21 0.21 0.15 0.00 30 2 28 +2
30MAR27 13.00 P 0.00 0.00 0.00 0.22 0.00 30 0 189 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 212 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 +0.02 30 0 282 0
30MAR27 14.50 P 0.56 0.56 0.56 0.59 +0.04 31 2 179 +2
30MAR27 15.00 P 0.00 0.00 0.00 0.76 +0.06 31 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 +0.08 30 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.20 +0.12 31 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 +0.10 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.71 +0.12 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.04 +0.14 31 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.39 +0.15 31 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.75 +0.16 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.13 +0.13 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.54 +0.15 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.96 +0.16 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.82 +0.16 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.78 +0.21 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.78 +0.29 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.78 +0.29 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.78 +0.32 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 4 0
29JUN27 11.50 P 0.23 0.23 0.23 0.20 +0.04 31 2 50 +2
29JUN27 12.00 P 0.00 0.00 0.00 0.27 +0.04 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 +0.06 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 0.60 +0.07 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.76 +0.09 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.94 +0.10 30 0 98 0
29JUN27 15.00 P 1.05 1.05 1.05 1.14 +0.11 30 1 5 +1
29JUN27 15.50 P 0.00 0.00 0.00 1.37 +0.14 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.62 +0.15 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.88 +0.16 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.18 +0.17 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.48 +0.17 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.81 +0.17 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.15 +0.18 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.52 +0.18 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.89 +0.18 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.29 +0.18 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.13 +0.19 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.99 +0.18 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.86 +0.17 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.78 +0.21 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.78 +0.29 27 0 0 0
29SEP27 11.50 P 0.34 0.34 0.34 0.33 +0.07 32 6 11 +6
29SEP27 12.00 P 0.43 0.43 0.43 0.44 +0.10 32 1 1 +1
29SEP27 12.50 P 0.00 0.00 0.00 0.55 +0.10 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.67 +0.10 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.82 +0.11 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.99 +0.12 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.20 +0.16 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.40 +0.15 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.64 +0.18 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.89 +0.18 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.17 +0.20 31 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.47 +0.21 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.78 +0.23 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.12 +0.25 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.47 +0.26 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.84 +0.29 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.21 +0.29 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.59 +0.29 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.40 +0.29 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.24 +0.28 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.10 +0.25 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.98 +0.21 30 0 0 0
TOTAL PUT 1,269 14,948 +878
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$ 14.350
29SEP26 8.00 C 0.00 0.00 0.00 6.35 +0.22 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.10 +0.22 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.85 +0.22 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.62 +0.24 181 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.37 +0.24 172 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.10 +0.22 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.85 +0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.60 +0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.35 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.86 +0.23 102 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.35 +0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 +0.23 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.36 +0.22 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.86 +0.22 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 +0.22 36 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.86 +0.20 23 0 109 0
29SEP26 14.00 C 0.34 0.34 0.34 0.41 +0.14 24 15 257 -15
29SEP26 14.50 C 0.11 0.14 0.11 0.12 +0.05 24 233 2,156 -184
29SEP26 15.00 C 0.03 0.03 0.03 0.02 0.00 25 107 652 -107
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 799 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 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 82 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.15 +0.25 70 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.88 +0.23 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.65 +0.25 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.40 +0.25 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.90 +0.25 51 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.40 +0.24 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.91 +0.25 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.39 +0.22 25 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.90 +0.20 24 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.43 +0.18 23 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.01 +0.18 24 0 332 0
29OCT26 14.00 C 0.60 0.69 0.60 0.67 +0.14 25 35 359 +30
29OCT26 14.50 C 0.33 0.39 0.33 0.39 +0.09 24 67 344 +15
29OCT26 15.00 C 0.19 0.22 0.19 0.21 +0.05 24 38 919 +5
29OCT26 15.50 C 0.11 0.11 0.11 0.10 +0.02 24 10 59 +10
29OCT26 16.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 1,580 0
29OCT26 16.50 C 0.04 0.04 0.04 0.02 0.00 25 36 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.67 +0.24 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.43 +0.25 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.93 +0.24 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.44 +0.24 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.96 +0.25 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.47 +0.24 30 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.97 +0.19 24 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.54 +0.22 24 0 30 0
27NOV26 13.50 C 1.19 1.19 1.19 1.17 +0.20 25 15 66 -15
27NOV26 14.00 C 0.00 0.00 0.00 0.84 +0.15 25 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.58 +0.12 25 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.39 +0.09 25 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.24 +0.06 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 180 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.17 +0.22 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.93 +0.23 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.70 +0.25 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.22 +0.26 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.98 +0.27 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.73 +0.29 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.49 +0.28 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.94 +0.22 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.49 +0.24 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.01 +0.24 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.54 +0.24 28 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.07 +0.14 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.66 +0.17 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.30 +0.18 25 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 +0.16 25 0 278 0
30DEC26 14.50 C 0.66 0.76 0.66 0.76 +0.15 26 83 235 +82
30DEC26 15.00 C 0.00 0.00 0.00 0.54 +0.09 25 0 1,053 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.07 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.05 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 80 0
30DEC26 18.00 C 0.07 0.07 0.07 0.05 +0.01 26 80 80 +80
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.23 +0.22 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.74 +0.22 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.49 +0.22 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.25 +0.22 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.01 +0.22 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.76 +0.18 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.58 +0.25 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.10 +0.24 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.64 +0.24 30 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.18 +0.23 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.75 +0.22 27 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.34 +0.17 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.98 +0.15 26 0 2,063 0
30MAR27 13.50 C 1.57 1.57 1.57 1.66 +0.19 26 20 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.35 +0.14 25 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 1.10 +0.12 25 0 188 0
30MAR27 15.00 C 0.87 0.93 0.87 0.89 +0.10 26 50 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 +0.09 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 +0.08 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 +0.07 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 +0.05 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.74 +0.22 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.49 +0.22 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.25 +0.22 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.09 +0.27 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.76 +0.18 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.58 +0.23 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.10 +0.22 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.64 +0.22 29 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.21 +0.22 28 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.79 +0.24 27 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.36 +0.18 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.01 +0.17 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.70 +0.16 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.42 +0.14 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.20 +0.14 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.97 +0.11 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.82 +0.12 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.67 +0.09 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.54 +0.08 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 +0.06 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 +0.06 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.77 +0.19 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.58 +0.23 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.10 +0.22 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.64 +0.20 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.23 +0.20 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.87 +0.21 27 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.49 +0.20 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.14 +0.17 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.88 +0.16 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.62 +0.14 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.39 +0.16 26 0 24 0
29SEP27 15.00 C 0.00 0.00 0.00 1.17 +0.13 26 0 25 0
29SEP27 15.50 C 0.00 0.00 0.00 1.00 +0.10 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.87 +0.10 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.76 +0.09 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.64 +0.08 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.54 +0.07 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.45 +0.06 27 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.38 +0.05 27 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
TOTAL CALL 789 17,518 -99
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 198 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 189 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 154 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 561 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,088 0
29SEP26 14.00 P 0.05 0.06 0.05 0.05 -0.09 23 58 454 -11
29SEP26 14.50 P 0.39 0.39 0.39 0.26 -0.18 24 2 205 -2
29SEP26 15.00 P 0.00 0.00 0.00 0.66 -0.22 23 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 -0.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 -0.22 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.15 -0.22 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.65 -0.23 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.17 -0.21 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.66 -0.22 87 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.16 -0.22 96 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 -0.21 114 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.17 -0.21 122 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29OCT26 12.00 P 0.01 0.01 0.01 0.01 0.00 28 14 431 -14
29OCT26 12.50 P 0.03 0.03 0.03 0.02 -0.01 26 10 381 +10
29OCT26 13.00 P 0.06 0.06 0.06 0.05 -0.03 25 5 407 0
29OCT26 13.50 P 0.00 0.00 0.00 0.11 -0.07 23 0 384 0
29OCT26 14.00 P 0.00 0.00 0.00 0.26 -0.12 23 0 292 0
29OCT26 14.50 P 0.54 0.54 0.47 0.49 -0.17 23 47 214 -13
29OCT26 15.00 P 0.81 0.81 0.81 0.83 -0.17 24 15 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.22 -0.20 24 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.67 -0.21 24 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.15 -0.22 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.65 -0.24 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.17 -0.22 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.66 -0.23 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.16 -0.23 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.67 -0.22 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.17 -0.22 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 25 0
27NOV26 12.50 P 0.06 0.06 0.06 0.06 -0.03 25 12 22 +12
27NOV26 13.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 88 0
27NOV26 13.50 P 0.00 0.00 0.00 0.24 -0.07 25 0 159 0
27NOV26 14.00 P 0.00 0.00 0.00 0.42 -0.10 25 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.66 -0.14 25 0 212 0
27NOV26 15.00 P 0.00 0.00 0.00 0.97 -0.17 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.32 -0.17 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.73 -0.19 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.18 -0.20 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.65 -0.24 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.17 -0.22 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.66 -0.23 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.16 -0.23 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.67 -0.22 41 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.17 -0.22 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 317 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 -0.09 24 0 432 0
30DEC26 14.00 P 0.49 0.49 0.49 0.52 -0.13 24 15 207 +15
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.13 24 0 139 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 -0.18 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 -0.16 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.81 -0.17 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.23 -0.19 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.68 -0.23 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.17 -0.22 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.66 -0.23 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.16 -0.24 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.67 -0.22 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.17 -0.22 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 -0.03 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.05 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 -0.07 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 -0.09 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 0.84 -0.11 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.09 -0.13 26 0 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 -0.06 27 0 92 0
30MAR27 15.50 P 1.70 1.70 1.70 1.67 -0.21 26 11 5 -1
30MAR27 16.00 P 0.00 0.00 0.00 2.03 -0.16 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.41 -0.17 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.90 -0.19 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.32 -0.23 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.76 -0.21 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.21 -0.25 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.67 -0.22 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.17 -0.22 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 0.00 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 27 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 -0.05 26 0 120 0
29JUN27 12.50 P 0.00 0.00 0.00 0.57 -0.07 26 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.76 -0.06 26 0 37 0
29JUN27 13.50 P 0.00 0.00 0.00 0.98 -0.11 26 0 69 0
29JUN27 14.00 P 0.00 0.00 0.00 1.22 -0.12 25 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.50 -0.12 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.82 -0.12 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.15 -0.14 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.55 -0.20 26 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.92 -0.23 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.35 -0.22 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.79 -0.22 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.22 -0.20 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.66 -0.24 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.12 -0.21 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.57 -0.23 28 0 0 0
29SEP27 9.75 P 0.15 0.15 0.15 0.12 -0.01 27 10 16 +10
29SEP27 10.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.44 -0.03 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.58 -0.05 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.74 -0.07 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.94 -0.09 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.17 -0.09 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.43 -0.11 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.70 -0.13 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.03 -0.14 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.37 -0.14 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.69 -0.21 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.07 -0.22 27 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.47 -0.23 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.88 -0.23 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.30 -0.24 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.75 -0.22 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.19 -0.21 28 0 0 0
TOTAL PUT 199 18,372 +6
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$ 4.445
29SEP26 2.80 C 0.00 0.00 0.00 1.65 -0.02 164 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.55 -0.02 152 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.45 -0.02 141 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.35 -0.02 130 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.25 -0.02 120 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.15 -0.02 110 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.05 -0.02 100 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.95 -0.02 90 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.02 81 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.02 71 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.02 62 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 -0.02 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 -0.02 44 0 66 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.02 23 0 2,729 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 1,735 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 24 0 10,485 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 1,815 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 4,586 0
29SEP26 4.90 C 0.01 0.01 0.01 0.01 0.00 51 15 4,383 -15
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 1,720 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 125 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 138 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 151 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 163 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 175 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 242 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.66 -0.01 73 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.46 -0.01 63 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.36 -0.02 57 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.26 -0.02 53 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.06 -0.02 43 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.96 -0.02 39 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 -0.02 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.48 -0.01 29 0 6 0
29OCT26 4.10 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.16 -0.01 23 0 658 0
29OCT26 4.50 C 0.13 0.13 0.12 0.12 0.00 24 42 1,228 -30
29OCT26 4.60 C 0.08 0.09 0.08 0.08 -0.01 24 15 1,098 +5
29OCT26 4.70 C 0.00 0.00 0.00 0.06 0.00 26 0 2,359 0
29OCT26 4.80 C 0.04 0.04 0.04 0.04 0.00 26 600 1,806 +600
29OCT26 4.90 C 0.03 0.03 0.03 0.02 -0.01 24 3 4,926 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 4,905 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10,529 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 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 56 0 0 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 66 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 75 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.47 -0.01 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.27 -0.02 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.17 -0.02 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.07 -0.02 34 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.97 -0.02 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.88 -0.01 33 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.35 -0.02 25 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.27 -0.02 23 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 -0.01 24 0 602 0
27NOV26 4.50 C 0.00 0.00 0.00 0.17 0.00 24 0 887 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 -0.01 24 0 1,473 0
27NOV26 4.70 C 0.00 0.00 0.00 0.10 -0.01 25 0 1,226 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 0.00 26 0 1,063 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 0.00 26 0 3,009 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 1,720 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 27 0 3,685 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 657 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.68 -0.01 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.58 -0.01 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.48 -0.02 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 0.00 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.29 -0.01 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.19 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 -0.01 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 -0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.01 25 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.01 25 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.01 24 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.01 23 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 23 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.01 24 0 1,679 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 24 0 2,103 0
30DEC26 4.80 C 0.11 0.11 0.11 0.11 -0.01 24 35 5,308 -30
30DEC26 4.90 C 0.00 0.00 0.00 0.09 0.00 25 0 2,282 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 25 0 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 4,175 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 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 30 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 45 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.71 -0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.61 -0.01 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.52 -0.01 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.42 -0.01 34 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.32 -0.01 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.23 -0.01 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 -0.01 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.85 -0.02 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.01 26 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 -0.01 25 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 -0.01 25 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 -0.01 24 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.01 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 -0.01 23 0 2,528 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.01 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 -0.01 24 0 3,123 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.01 24 0 7,015 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 0.00 24 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.01 24 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.01 24 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 23 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 26 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.73 -0.01 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.64 -0.01 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.54 -0.01 35 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.45 -0.01 34 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.35 -0.01 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.26 -0.01 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.17 -0.01 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.08 -0.01 29 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.99 0.00 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 -0.02 26 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.82 -0.01 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 -0.02 25 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.64 -0.01 22 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 -0.01 22 0 43 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 0.00 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 +0.01 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 393 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 -0.02 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.01 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 -0.01 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 -0.01 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 747 0
29JUN27 5.25 C 0.15 0.15 0.15 0.12 0.00 23 60 4,938 -60
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 23 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 23 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 26 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 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.27 -0.01 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.18 -0.01 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.09 -0.01 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.01 0.00 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.92 -0.01 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.78 0.00 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.71 0.00 26 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.52 -0.01 25 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.42 -0.01 25 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.38 0.00 25 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.34 0.00 25 0 3 0
29SEP27 4.80 C 0.00 0.00 0.00 0.30 -0.01 25 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 0.00 25 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.24 0.00 25 0 7 0
29SEP27 5.25 C 0.00 0.00 0.00 0.18 0.00 25 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.13 0.00 25 0 379 0
29SEP27 5.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.07 0.00 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.05 0.00 25 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 26 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 770 170,534 +470
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 191 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 155 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 143 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 131 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 3,154 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 3,187 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 2,436 0
29SEP26 4.40 P 0.03 0.03 0.03 0.03 -0.01 22 15 1,434 0
29SEP26 4.50 P 0.08 0.08 0.08 0.09 0.00 26 25 2,924 0
29SEP26 4.60 P 0.14 0.14 0.14 0.17 +0.01 29 20 7,539 -20
29SEP26 4.70 P 0.25 0.25 0.25 0.26 +0.01 30 10 1,986 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.02 39 0 1,663 -283
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.01 47 0 35 -1,397
29SEP26 5.00 P 0.00 0.00 0.00 0.56 +0.01 54 0 326 -3
29SEP26 5.25 P 0.00 0.00 0.00 0.81 +0.01 72 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 +0.01 88 0 58 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.01 103 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.56 +0.01 117 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.81 +0.01 130 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 +0.01 142 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 +0.01 154 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 +0.01 165 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 +0.01 176 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.06 +0.01 186 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 +0.01 196 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 +0.01 205 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.81 +0.01 214 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.06 +0.01 223 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.31 +0.01 231 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 27 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 3,766 0
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 0.07 +0.01 24 0 2,368 0
29OCT26 4.40 P 0.11 0.11 0.11 0.11 0.00 24 35 1,492 -30
29OCT26 4.50 P 0.00 0.00 0.00 0.16 0.00 24 0 2,410 0
29OCT26 4.60 P 0.21 0.21 0.21 0.22 0.00 24 2 1,576 +2
29OCT26 4.70 P 0.00 0.00 0.00 0.30 +0.01 25 0 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.39 +0.02 28 0 804 0
29OCT26 4.90 P 0.00 0.00 0.00 0.48 +0.02 29 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.56 +0.01 25 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.81 +0.01 33 0 67 0
29OCT26 5.50 P 0.00 0.00 0.00 1.06 +0.01 40 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.31 +0.01 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.56 +0.01 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.81 +0.01 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.06 +0.01 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.31 +0.01 70 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.56 +0.01 75 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.81 +0.01 79 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.06 +0.01 84 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.31 +0.01 89 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 33 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 335 0
27NOV26 3.90 P 0.02 0.02 0.02 0.02 0.00 24 55 2,510 +55
27NOV26 4.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 4,027 0
27NOV26 4.20 P 0.00 0.00 0.00 0.08 +0.01 25 0 2,809 0
27NOV26 4.30 P 0.00 0.00 0.00 0.11 +0.01 24 0 885 0
27NOV26 4.40 P 0.15 0.15 0.15 0.15 0.00 24 5 1,071 0
27NOV26 4.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 745 0
27NOV26 4.60 P 0.26 0.26 0.26 0.27 +0.01 25 20 1,282 +20
27NOV26 4.70 P 0.00 0.00 0.00 0.33 +0.01 24 0 1,458 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 0.00 23 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 +0.01 25 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 0.00 23 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.06 +0.01 32 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.31 +0.01 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.56 +0.01 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.81 +0.01 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.06 +0.01 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.31 +0.01 55 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.56 +0.01 59 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.81 +0.01 63 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.06 +0.01 66 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.31 +0.01 70 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 27 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 0.05 0.05 0.05 0.06 +0.01 25 2 1,434 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 23 0 2,452 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 23 0 984 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 0.00 24 0 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 0.00 23 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.01 24 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.01 24 0 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 0.00 24 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 0.00 22 0 795 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 0.00 23 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.01 24 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 0.00 23 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 +0.01 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.01 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.01 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 +0.01 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 +0.01 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 +0.01 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 +0.01 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.01 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 +0.01 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.81 +0.01 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.06 +0.01 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.31 +0.01 71 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 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 23 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 -0.01 22 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 24 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 0.00 23 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 0.00 23 0 1,694 0
30MAR27 4.20 P 0.15 0.15 0.15 0.16 0.00 23 5 3,927 +5
30MAR27 4.30 P 0.00 0.00 0.00 0.20 0.00 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 +0.01 23 0 1,384 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 0.00 23 0 537 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 +0.01 24 0 2,885 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.01 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 0.00 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.01 24 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 0.00 23 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 0.00 22 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 +0.01 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 +0.01 26 0 1,153 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.01 29 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 +0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 +0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 +0.01 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 +0.01 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 +0.01 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 +0.01 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.56 +0.01 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.81 +0.01 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.06 +0.01 54 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 21 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 0.00 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 0.00 22 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 0.00 22 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 0.18 +0.01 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 0.00 22 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 +0.01 22 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 +0.01 22 0 403 0
29JUN27 4.40 P 0.33 0.33 0.33 0.35 +0.01 22 10 307 +10
29JUN27 4.50 P 0.00 0.00 0.00 0.41 +0.01 22 0 309 0
29JUN27 4.60 P 0.45 0.45 0.45 0.47 +0.01 22 450 917 +450
29JUN27 4.70 P 0.00 0.00 0.00 0.53 +0.01 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 +0.01 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.67 +0.02 21 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 +0.02 21 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.93 +0.01 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.14 +0.02 18 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 +0.02 12 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.06 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.10 +0.05 22 0 55 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.04 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 +0.04 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.83 +0.03 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.32 +0.02 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 0.00 25 0 3 0
29SEP27 3.50 P 0.09 0.09 0.09 0.10 +0.01 25 5 10 +5
29SEP27 3.60 P 0.00 0.00 0.00 0.12 0.00 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 0.20 0.20 0.20 0.20 0.00 24 10 10 +10
29SEP27 4.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 31 0
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 0.00 23 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.43 +0.01 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.48 -0.01 24 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.54 0.00 24 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 0.00 23 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.73 0.00 23 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.81 0.00 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.00 0.00 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.21 +0.01 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.42 0.00 23 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.64 0.00 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.86 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.10 +0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.34 +0.03 18 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.59 -0.01 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.83 +0.03 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.08 +0.03 26 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.32 +0.02 24 0 0 0
TOTAL PUT 669 187,259 -1,176
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$ 28.820
29SEP26 19.00 C 0.00 0.00 0.00 9.90 +0.01 177 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.40 +0.01 168 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.89 0.00 154 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.90 +0.01 140 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.90 +0.01 122 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.90 -0.04 105 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.85 -0.08 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 -0.09 30 0 0 0
29SEP26 29.00 C 0.30 0.30 0.30 0.38 -0.09 30 20 802 +20
29SEP26 30.00 C 0.10 0.10 0.10 0.10 -0.04 31 30 3,694 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 455 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 746 0
29SEP26 33.00 C 0.03 0.03 0.03 0.01 0.00 48 130 385 -9
29SEP26 34.00 C 0.02 0.02 0.02 0.01 0.00 57 20 1,760 -20
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 135 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 146 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.95 +0.03 73 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.45 +0.03 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.96 +0.04 66 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.98 -0.01 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.97 +0.02 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.99 +0.02 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.07 +0.08 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.97 -0.09 30 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 3.08 -0.11 30 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 2.29 -0.11 31 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 1.61 -0.14 30 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.08 -0.11 31 0 237 0
29OCT26 30.00 C 0.64 0.73 0.64 0.70 -0.08 31 27 3,589 +11
29OCT26 31.00 C 0.47 0.47 0.47 0.41 -0.10 31 33 589 +33
29OCT26 32.00 C 0.25 0.31 0.25 0.23 -0.07 31 240 697 +198
29OCT26 33.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 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 9.60 +0.04 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.05 -0.11 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.07 -0.12 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.10 -0.12 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.19 -0.07 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.23 -0.07 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.21 -0.07 32 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.40 -0.08 31 0 39 0
27NOV26 27.00 C 0.00 0.00 0.00 2.76 -0.05 33 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 2.03 -0.14 31 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.54 -0.12 32 0 219 0
27NOV26 30.00 C 1.16 1.16 1.16 1.15 -0.08 32 80 324 +5
27NOV26 31.00 C 0.84 0.84 0.84 0.82 -0.06 32 12 318 +12
27NOV26 32.00 C 0.63 0.63 0.59 0.57 -0.05 32 33 332 +3
27NOV26 33.00 C 0.43 0.43 0.43 0.38 -0.04 32 23 310 +23
27NOV26 34.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 10.21 -0.05 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.72 -0.06 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.24 -0.05 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.27 -0.06 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.29 -0.07 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.35 -0.07 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.45 -0.08 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.47 -0.08 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.72 -0.08 32 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 3.14 -0.04 34 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.42 -0.16 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.99 -0.08 33 0 60 0
30DEC26 30.00 C 1.55 1.55 1.55 1.55 -0.08 32 80 369 +40
30DEC26 31.00 C 1.20 1.20 1.20 1.20 -0.07 32 80 165 +72
30DEC26 32.00 C 0.92 0.92 0.92 0.91 -0.06 32 80 497 +71
30DEC26 33.00 C 0.71 0.71 0.71 0.68 -0.05 32 80 377 +80
30DEC26 34.00 C 0.00 0.00 0.00 0.50 -0.04 32 1,500 3,617 +1,500
30DEC26 35.00 C 0.00 0.00 0.00 0.37 -0.03 32 0 416 0
30DEC26 36.00 C 0.33 0.33 0.33 0.26 -0.03 32 24 244 -24
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.49 -0.06 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.01 -0.07 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.54 -0.07 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.61 -0.07 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.71 -0.08 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.86 -0.08 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.06 -0.08 36 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.32 -0.08 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.50 -0.07 33 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.00 +0.04 34 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.44 +0.03 34 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.93 +0.01 34 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 2.49 -0.07 34 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 2.10 -0.05 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.76 +0.01 33 0 1,153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.47 -0.05 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.22 -0.05 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.00 -0.05 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.83 -0.04 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.68 -0.04 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.55 -0.04 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 -0.03 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.29 -0.03 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 33 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 10.68 -0.08 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.21 -0.09 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.76 -0.09 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.87 -0.10 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.02 -0.11 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.22 -0.11 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.47 -0.12 36 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.76 -0.13 35 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.96 -0.29 33 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.38 -0.16 33 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.85 -0.26 33 0 3,021 0
29JUN27 29.00 C 0.00 0.00 0.00 3.38 -0.13 33 0 370 0
29JUN27 30.00 C 0.00 0.00 0.00 2.95 -0.22 33 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 2.64 -0.14 34 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.29 -0.13 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.98 -0.13 34 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.70 -0.12 33 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.47 -0.11 33 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.26 -0.10 33 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.08 -0.10 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.92 -0.06 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.66 -0.06 33 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.57 -0.05 33 0 37 0
29SEP27 19.50 C 0.00 0.00 0.00 10.33 -0.07 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.89 -0.07 40 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 9.05 -0.07 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.25 -0.08 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.50 -0.07 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.79 -0.08 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.14 -0.07 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.52 -0.08 36 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 4.98 -0.07 35 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 4.45 -0.05 35 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 4.00 -0.04 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.56 -0.07 35 0 220 0
29SEP27 31.00 C 0.00 0.00 0.00 3.19 -0.06 35 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.83 -0.07 35 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.53 -0.06 35 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 2.25 -0.06 35 0 56 0
29SEP27 35.00 C 0.00 0.00 0.00 2.00 -0.05 35 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.78 -0.05 35 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.56 -0.05 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.40 -0.04 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.09 -0.03 34 0 41 0
TOTAL CALL 2,492 50,267 +2,015
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 189 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 370 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 343 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 3,148 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 1,055 0
29SEP26 29.00 P 0.45 0.45 0.45 0.53 -0.02 29 2 1,056 -2
29SEP26 30.00 P 0.00 0.00 0.00 1.30 +0.01 34 0 1,836 0
29SEP26 31.00 P 0.00 0.00 0.00 2.24 +0.04 42 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 3.18 +0.06 0 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.18 +0.06 0 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 5.18 +0.06 0 0 1,210 0
29SEP26 35.00 P 0.00 0.00 0.00 6.18 +0.03 0 0 500 0
29SEP26 36.00 P 0.00 0.00 0.00 7.18 +0.04 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.18 -0.01 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.18 +0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.18 +0.04 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.18 +0.04 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.18 +0.04 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.18 +0.04 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.18 +0.04 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.18 +0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.18 +0.04 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.18 +0.04 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.18 +0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.18 +0.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.18 +0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 32 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 807 0
29OCT26 27.00 P 0.48 0.48 0.48 0.38 -0.05 30 15 1,487 +15
29OCT26 28.00 P 0.00 0.00 0.00 0.69 -0.07 30 0 3,931 0
29OCT26 29.00 P 1.14 1.14 1.14 1.17 -0.07 30 24 2,650 0
29OCT26 30.00 P 1.70 1.70 1.68 1.77 0.00 30 5 888 -2
29OCT26 31.00 P 0.00 0.00 0.00 2.51 +0.05 31 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.34 0.00 31 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.24 +0.02 30 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 5.19 +0.03 30 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 6.18 +0.03 0 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 7.18 +0.02 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.18 -0.01 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.18 +0.04 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.18 0.00 0 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 0.01 -0.01 32 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 32 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 0.00 32 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 159 0
27NOV26 27.00 P 0.00 0.00 0.00 0.74 0.00 32 0 857 0
27NOV26 28.00 P 1.08 1.08 1.04 1.10 0.00 32 800 1,026 +558
27NOV26 29.00 P 1.50 1.58 1.50 1.58 +0.03 32 20 623 -20
27NOV26 30.00 P 2.11 2.11 2.10 2.10 -0.02 30 160 1,327 +160
27NOV26 31.00 P 2.79 2.79 2.78 2.78 -0.05 30 80 225 +80
27NOV26 32.00 P 0.00 0.00 0.00 3.59 +0.11 31 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.42 +0.02 31 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.31 +0.13 32 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.24 +0.07 32 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.20 +0.04 32 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.18 -0.01 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.18 0.00 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.18 +0.04 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.18 0.00 0 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 0.00 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 0.00 32 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 0.00 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 333 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 -0.01 32 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.02 32 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.00 -0.03 32 0 262 0
30DEC26 28.00 P 0.00 0.00 0.00 1.38 -0.04 31 0 929 0
30DEC26 29.00 P 0.00 0.00 0.00 1.88 0.00 31 0 349 0
30DEC26 30.00 P 2.43 2.43 2.43 2.43 -0.02 31 80 3,976 0
30DEC26 31.00 P 3.06 3.06 3.06 3.06 -0.06 30 80 686 0
30DEC26 32.00 P 0.00 0.00 0.00 3.83 -0.01 31 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 4.64 +0.02 32 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.47 +0.02 32 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.27 +0.03 29 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.20 +0.04 28 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.22 +0.03 32 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.19 +0.01 32 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.21 +0.01 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.18 0.00 0 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.18 +0.04 0 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.18 +0.04 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.18 +0.04 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.18 +0.04 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.18 +0.04 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.18 +0.04 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.18 +0.04 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.18 +0.04 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.18 +0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 0.00 33 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 0.00 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 -0.01 33 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 -0.01 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 -0.01 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.26 -0.02 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 -0.01 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.06 -0.06 32 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.55 -0.07 32 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.10 -0.13 32 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 3.81 0.00 33 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.35 -0.12 31 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.07 +0.01 31 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 5.83 0.00 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.69 +0.06 31 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.53 +0.07 31 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.30 -0.04 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.24 +0.02 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.30 +0.10 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.24 +0.04 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.21 +0.05 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.18 +0.04 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.18 +0.04 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.18 +0.04 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.18 +0.04 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.31 -0.03 33 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.38 -0.04 33 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.54 -0.05 33 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.75 -0.05 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.01 -0.05 33 0 154 0
29JUN27 24.00 P 0.00 0.00 0.00 1.31 -0.05 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.66 -0.02 34 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.03 0.00 33 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.44 -0.02 33 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.91 -0.03 33 0 3,080 0
29JUN27 29.00 P 0.00 0.00 0.00 3.47 0.00 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.02 -0.03 32 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.63 -0.05 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.34 +0.03 32 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.97 -0.04 32 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 6.71 -0.03 31 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.51 0.00 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.27 -0.03 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.08 -0.03 31 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.92 -0.03 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.81 +0.01 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.67 -0.02 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.52 -0.03 29 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.54 -0.01 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.64 -0.01 34 0 53 0
29SEP27 21.00 P 0.00 0.00 0.00 0.85 -0.01 34 0 329 0
29SEP27 22.00 P 0.00 0.00 0.00 1.09 -0.01 34 0 29 0
29SEP27 23.00 P 0.00 0.00 0.00 1.33 -0.04 34 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.66 -0.02 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.03 -0.01 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.43 -0.01 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.90 -0.01 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.38 -0.01 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.93 -0.01 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.50 -0.03 33 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.12 -0.01 33 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.79 0.00 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.42 -0.02 32 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.12 -0.04 32 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 7.87 -0.04 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.65 -0.03 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.48 +0.01 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.26 -0.02 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.09 -0.03 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.94 -0.02 31 0 15 0
TOTAL PUT 1,266 66,190 +789
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$ 4.345
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.04 107 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.04 95 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.66 -0.04 84 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 -0.04 73 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 -0.04 62 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.04 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 138 0
29SEP26 4.50 C 0.01 0.01 0.01 0.01 0.00 24 2 92 -2
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 146 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 171 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 182 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 204 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.87 -0.04 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.77 -0.04 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.67 -0.04 35 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 0.00 19 0 207 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 -0.01 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.01 17 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.89 -0.03 38 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.04 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.03 17 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 18 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.93 -0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 -0.04 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 -0.04 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.03 18 0 15 0
30MAR27 4.30 C 0.31 0.31 0.31 0.28 -0.02 17 15 374 +15
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.02 18 0 106 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.02 17 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.02 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 0.00 19 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 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 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.97 -0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.88 -0.04 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.79 -0.04 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 -0.04 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.55 -0.04 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 -0.04 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 -0.03 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.03 18 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 -0.02 19 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 -0.02 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 -0.02 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 -0.02 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.97 -0.05 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.88 -0.04 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.79 -0.04 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.71 -0.04 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.42 -0.03 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 17 8,931 +13
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.02 22 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.04 21 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.04 21 0 542 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.05 31 0 170 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.05 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.05 48 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.05 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.05 63 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.91 +0.05 80 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 +0.05 96 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.41 +0.05 111 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 +0.05 125 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.91 +0.05 137 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.05 149 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.41 +0.05 161 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.66 +0.05 172 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.91 +0.05 183 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.16 +0.05 194 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.41 +0.05 203 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.66 +0.05 213 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 4.10 P 0.02 0.02 0.02 0.02 +0.01 18 100 100 +100
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 18 0 933 0
29OCT26 4.30 P 0.06 0.06 0.06 0.06 0.00 15 8 325 +8
29OCT26 4.40 P 0.00 0.00 0.00 0.11 +0.01 15 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 +0.03 18 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 +0.04 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.36 +0.04 18 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.46 +0.05 22 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.56 +0.05 26 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.66 +0.05 29 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.16 +0.05 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.41 +0.05 50 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.66 +0.05 57 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.91 +0.05 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.16 +0.05 68 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.41 +0.05 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.66 +0.05 78 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.91 +0.05 83 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.11 +0.01 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.28 +0.03 16 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.46 +0.04 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.56 +0.05 21 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.66 +0.05 23 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.91 +0.05 29 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.16 +0.05 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.41 +0.05 40 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.66 +0.05 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.91 +0.05 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.16 +0.05 54 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.41 +0.05 58 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.02 19 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.01 18 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.01 17 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.01 17 0 585 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.02 15 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.04 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.04 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.05 20 0 376 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 +0.05 25 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 +0.05 30 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 +0.05 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.66 +0.05 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 +0.05 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 +0.05 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 +0.05 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.66 +0.05 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 +0.05 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 +0.05 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 +0.05 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.66 +0.05 65 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 0.03 +0.01 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.02 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.02 18 0 20 0
30MAR27 4.50 P 0.28 0.28 0.28 0.28 +0.02 17 110 110 +81
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.03 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 +0.02 17 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.02 16 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.02 15 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 +0.04 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.05 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 +0.05 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 +0.05 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 +0.05 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.16 +0.05 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 +0.05 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.66 +0.05 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.91 +0.05 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.16 +0.05 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.41 +0.05 49 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 0.00 17 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 +0.01 17 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 +0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 +0.01 17 0 317 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 +0.02 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.02 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.02 18 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 +0.01 17 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 +0.02 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 +0.01 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 +0.02 16 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.91 +0.05 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.16 +0.05 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.41 +0.05 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.66 +0.05 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 +0.05 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.16 +0.05 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.41 +0.05 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.66 +0.05 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.91 +0.05 39 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 0.00 17 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 0.00 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 0.00 16 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 0.00 16 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.26 +0.01 16 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 +0.01 16 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 +0.01 16 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.44 +0.02 16 0 75 0
29SEP27 4.50 P 0.00 0.00 0.00 0.50 +0.02 15 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.57 +0.02 15 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.65 +0.03 15 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.73 +0.03 15 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.81 +0.03 14 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.89 +0.03 13 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
TOTAL PUT 218 8,986 +189
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$ 3.165
29SEP26 2.40 C 0.00 0.00 0.00 0.78 -0.10 141 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 -0.10 124 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.10 107 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.48 -0.10 91 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.38 -0.10 75 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 -0.11 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 -0.11 28 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 -0.09 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.06 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.02 31 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 109 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 118 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 135 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 143 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 151 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 158 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 165 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 172 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 179 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 201 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 216 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 230 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 243 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 255 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 267 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 278 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 289 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 309 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.79 -0.09 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.69 -0.09 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.59 -0.09 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.49 -0.09 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.39 -0.09 32 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.30 -0.08 30 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.14 -0.06 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.10 -0.03 28 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 -0.05 24 0 52 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.02 29 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.80 -0.08 48 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.70 -0.08 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.60 -0.08 37 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.50 -0.08 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.42 -0.06 32 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.34 -0.04 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.20 -0.02 29 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.15 -0.02 29 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 -0.03 27 0 516 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 -0.02 30 0 510 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.01 30 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 31 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 31 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.07 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 -0.07 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.07 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 -0.06 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 100 0
30DEC26 3.10 C 0.24 0.24 0.24 0.22 -0.03 26 30 80 +30
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.03 26 0 195 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.02 26 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.03 25 0 791 0
30DEC26 3.50 C 0.10 0.10 0.10 0.07 -0.01 26 10 145 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.02 26 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 90 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.84 -0.04 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 -0.02 25 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30MAR27 3.10 C 0.30 0.30 0.30 0.29 -0.03 25 5 10 +5
30MAR27 3.20 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.03 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 -0.03 24 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.02 25 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.01 25 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 -0.02 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.69 -0.03 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 -0.02 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.03 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 -0.03 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.03 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.03 25 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 -0.02 25 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 -0.03 24 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 -0.01 25 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 390 0
29SEP27 2.40 C 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.78 -0.03 27 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.48 -0.03 25 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 -0.04 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 50 0
29SEP27 4.10 C 0.00 0.00 0.00 0.07 -0.02 24 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 -0.02 25 0 22 0
TOTAL CALL 45 19,720 +35
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 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 53 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 64 0
29SEP26 3.20 P 0.04 0.05 0.03 0.05 0.00 18 160 1,115 -60
29SEP26 3.30 P 0.09 0.09 0.09 0.14 +0.03 26 20 201 -20
29SEP26 3.40 P 0.00 0.00 0.00 0.24 +0.04 39 0 610 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 +0.04 51 0 230 -181
29SEP26 3.60 P 0.00 0.00 0.00 0.44 +0.04 62 0 0 -786
29SEP26 3.70 P 0.00 0.00 0.00 0.54 +0.04 72 0 130 -144
29SEP26 3.80 P 0.00 0.00 0.00 0.64 +0.04 82 0 0 -163
29SEP26 3.90 P 0.00 0.00 0.00 0.74 +0.04 91 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 +0.04 100 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 +0.04 108 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 +0.04 116 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 +0.04 124 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 +0.04 132 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.04 139 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 +0.04 147 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 +0.04 154 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 +0.04 160 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.74 +0.04 167 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 +0.04 173 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 +0.04 188 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 +0.04 202 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 +0.04 216 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 +0.04 229 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.09 +0.04 241 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.34 +0.04 253 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 +0.04 263 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.84 +0.04 274 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.09 +0.04 284 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.34 +0.04 293 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 400 0
29OCT26 3.10 P 0.05 0.06 0.05 0.07 0.00 26 33 73 +33
29OCT26 3.20 P 0.11 0.11 0.11 0.12 +0.01 26 20 343 +20
29OCT26 3.30 P 0.00 0.00 0.00 0.19 +0.01 28 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.27 +0.03 30 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.34 +0.02 23 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 +0.03 28 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 +0.03 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 +0.04 37 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 +0.04 41 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 +0.04 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 +0.04 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 +0.04 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.24 +0.04 59 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.34 +0.04 62 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 +0.01 27 0 190 0
27NOV26 3.20 P 0.00 0.00 0.00 0.16 +0.02 27 0 35 0
27NOV26 3.30 P 0.24 0.24 0.24 0.22 +0.02 28 58 4,102 -18
27NOV26 3.40 P 0.00 0.00 0.00 0.30 +0.03 30 0 141 0
27NOV26 3.50 P 0.00 0.00 0.00 0.38 +0.04 31 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.45 +0.02 27 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.64 +0.02 29 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.74 +0.03 32 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.84 +0.04 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.94 +0.04 39 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.04 +0.04 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.14 +0.04 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.24 +0.04 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.34 +0.04 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 24 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 60 0
30DEC26 3.00 P 0.08 0.08 0.08 0.08 0.00 24 50 445 +50
30DEC26 3.10 P 0.12 0.12 0.12 0.12 +0.01 24 5 45 +5
30DEC26 3.20 P 0.00 0.00 0.00 0.17 +0.01 24 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.02 26 0 1,640 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.01 25 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 +0.03 28 0 361 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.02 25 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 +0.02 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 +0.02 25 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 +0.02 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 +0.03 31 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 +0.04 35 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 +0.04 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 +0.04 40 0 0 -3
30DEC26 4.50 P 0.00 0.00 0.00 1.34 +0.04 42 0 0 -60
30DEC26 4.60 P 0.00 0.00 0.00 1.44 +0.04 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 +0.04 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 +0.04 48 0 0 -4
30DEC26 4.90 P 0.00 0.00 0.00 1.74 +0.04 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 +0.04 52 0 0 -40
30DEC26 5.25 P 0.00 0.00 0.00 2.09 +0.04 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 +0.04 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 +0.04 65 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.84 +0.04 69 0 0 -30
30DEC26 6.25 P 0.00 0.00 0.00 3.09 +0.04 72 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.34 +0.04 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.59 +0.04 79 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.84 +0.04 82 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.09 +0.04 85 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.34 +0.04 88 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.02 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 +0.01 23 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 +0.02 23 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 +0.01 23 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 +0.01 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 +0.01 23 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 +0.02 24 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 +0.01 23 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 +0.01 23 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 +0.02 25 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 +0.03 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.04 +0.04 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 +0.04 30 0 0 -15
30MAR27 4.40 P 0.00 0.00 0.00 1.24 +0.04 32 0 2 -13
30MAR27 4.50 P 0.00 0.00 0.00 1.34 +0.04 34 0 15 -15
30MAR27 4.60 P 0.00 0.00 0.00 1.44 +0.04 35 0 0 -15
30MAR27 4.70 P 0.00 0.00 0.00 1.54 +0.04 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 +0.04 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.74 +0.04 40 0 0 -5
30MAR27 5.00 P 0.00 0.00 0.00 1.84 +0.04 41 0 0 -32
30MAR27 5.25 P 0.00 0.00 0.00 2.09 +0.04 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.34 +0.04 48 0 0 -8
30MAR27 5.75 P 0.00 0.00 0.00 2.59 +0.04 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.84 +0.04 54 0 0 -30
30MAR27 6.25 P 0.00 0.00 0.00 3.09 +0.04 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.34 +0.04 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.59 +0.04 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.84 +0.04 65 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.09 +0.04 67 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.34 +0.04 70 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 0.00 23 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 0.00 24 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.01 24 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 0.00 23 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 +0.01 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.01 24 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 0.00 23 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.51 0.00 24 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 +0.01 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 0.00 23 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 +0.01 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.85 +0.01 24 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.94 +0.01 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 +0.02 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.14 +0.03 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 +0.04 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.34 +0.04 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.44 +0.04 31 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.17 +0.03 23 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 +0.05 23 0 71 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
29SEP27 3.20 P 0.28 0.28 0.28 0.32 +0.05 23 6 6 +6
29SEP27 3.30 P 0.00 0.00 0.00 0.37 +0.05 22 0 25 0
29SEP27 3.40 P 0.00 0.00 0.00 0.44 +0.06 23 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.50 +0.05 22 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.57 +0.05 22 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.64 +0.05 21 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.72 +0.05 21 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.80 +0.04 21 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.88 +0.04 20 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.97 +0.04 20 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.05 +0.02 17 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.14 +0.01 16 0 0 0
TOTAL PUT 352 25,583 -1,528
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$ 29.620
29SEP26 19.00 C 0.00 0.00 0.00 10.72 +0.59 195 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.27 +0.64 202 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.74 +0.61 182 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.79 +0.66 177 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.68 +0.55 124 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.74 +0.61 126 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.74 +0.61 109 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.77 +0.63 97 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.74 +0.60 75 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.65 +0.46 38 0 2 0
29SEP26 28.00 C 1.40 2.00 1.40 1.73 +0.40 39 6 167 -3
29SEP26 29.00 C 1.12 1.21 0.95 0.95 +0.29 38 34 484 -2
29SEP26 30.00 C 0.65 0.65 0.46 0.44 +0.16 39 93 3,295 -73
29SEP26 31.00 C 0.33 0.40 0.15 0.16 +0.06 39 309 990 +140
29SEP26 32.00 C 0.08 0.09 0.08 0.05 +0.02 40 35 349 -15
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 518 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 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 73 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 127 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 133 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 10.27 +0.59 76 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.74 +0.56 67 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.79 +0.66 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.69 +0.49 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.74 +0.61 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.89 +0.74 52 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.79 +0.45 37 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.91 +0.43 37 0 2 0
29OCT26 27.00 C 3.40 3.40 3.22 3.18 +0.47 40 4 92 +2
29OCT26 28.00 C 0.00 0.00 0.00 2.37 +0.33 37 0 39 0
29OCT26 29.00 C 2.05 2.24 2.05 1.74 +0.30 37 3 639 -3
29OCT26 30.00 C 1.44 1.44 1.44 1.27 +0.25 37 4 783 +4
29OCT26 31.00 C 1.14 1.14 0.94 0.89 +0.18 38 59 470 +35
29OCT26 32.00 C 0.78 0.80 0.75 0.60 +0.13 38 23 254 +1
29OCT26 33.00 C 0.42 0.60 0.39 0.38 +0.08 37 200 354 +11
29OCT26 34.00 C 0.35 0.40 0.29 0.24 +0.06 37 120 440 +100
29OCT26 35.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 277 0
29OCT26 36.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 10.27 +0.59 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.81 +0.63 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.79 +0.59 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.71 +0.51 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.75 +0.50 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.92 +0.57 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.03 +0.42 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.22 +0.39 37 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.48 +0.41 37 0 152 0
27NOV26 28.00 C 3.02 3.03 2.97 2.82 +0.38 37 27 126 +27
27NOV26 29.00 C 2.54 2.54 2.54 2.25 +0.32 37 15 177 0
27NOV26 30.00 C 2.05 2.05 2.05 1.75 +0.27 37 100 1,760 +100
27NOV26 31.00 C 1.52 1.52 1.52 1.37 +0.22 37 12 69 +12
27NOV26 32.00 C 1.25 1.25 1.20 1.04 +0.17 37 20 2,609 +20
27NOV26 33.00 C 0.97 0.97 0.97 0.77 +0.12 37 38 217 +25
27NOV26 34.00 C 0.58 0.76 0.56 0.56 +0.09 37 116 182 +61
27NOV26 35.00 C 0.42 0.54 0.42 0.40 +0.07 37 109 274 +109
27NOV26 36.00 C 0.32 0.40 0.32 0.29 +0.06 37 150 426 +128
27NOV26 37.00 C 0.32 0.34 0.32 0.20 +0.04 37 115 152 +94
27NOV26 38.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 0.00 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.84 +0.59 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.36 +0.59 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.87 +0.59 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.90 +0.57 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.94 +0.56 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.01 +0.55 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.12 +0.52 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.28 +0.42 35 0 138 0
30DEC26 26.00 C 4.93 4.93 4.88 4.50 +0.38 35 2 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.80 +0.25 35 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.19 +0.37 36 0 268 0
30DEC26 29.00 C 2.84 2.94 2.84 2.64 +0.33 36 29 308 -1
30DEC26 30.00 C 0.00 0.00 0.00 2.12 +0.24 35 0 296 0
30DEC26 31.00 C 1.98 1.98 1.78 1.76 +0.24 36 101 1,299 +96
30DEC26 32.00 C 0.00 0.00 0.00 1.40 +0.18 36 0 1,475 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 +0.15 36 0 431 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 +0.12 36 0 70 0
30DEC26 35.00 C 0.83 0.83 0.83 0.66 +0.10 36 18 123 +18
30DEC26 36.00 C 0.59 0.67 0.59 0.51 +0.08 36 34 1,440 +34
30DEC26 37.00 C 0.00 0.00 0.00 0.38 +0.06 35 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 +0.05 36 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 +0.04 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.64 +0.58 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.17 +0.57 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.26 +0.54 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.38 +0.51 37 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.54 +0.49 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.81 +0.59 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.07 +0.56 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.39 +0.45 37 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.70 +0.36 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.17 +0.39 37 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.66 +0.36 37 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.19 +0.32 37 0 52 0
30MAR27 31.00 C 2.92 2.92 2.92 2.78 +0.29 37 1 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.39 +0.23 37 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 +0.20 37 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.75 +0.18 37 0 30 0
30MAR27 35.00 C 1.67 1.67 1.67 1.49 +0.16 36 6 395 -6
30MAR27 36.00 C 0.00 0.00 0.00 1.27 +0.14 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.07 +0.12 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 +0.14 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.74 +0.09 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.64 +0.08 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 +0.07 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.45 +0.06 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
30MAR27 47.00 C 0.28 0.28 0.28 0.18 +0.03 36 10 13 +10
29JUN27 19.50 C 0.00 0.00 0.00 10.93 +0.53 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.49 +0.54 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.64 +0.54 40 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.80 +0.53 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.02 +0.51 39 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.34 +0.55 39 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.65 +0.56 39 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.00 +0.47 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.35 +0.39 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.80 +0.37 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.30 +0.32 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.84 +0.29 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.42 +0.26 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.03 +0.24 38 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.60 +0.14 37 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.37 +0.20 37 0 1 0
29JUN27 35.00 C 2.40 2.40 2.40 2.04 +0.19 37 150 470 +150
29JUN27 36.00 C 0.00 0.00 0.00 1.84 +0.17 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.60 +0.14 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.42 +0.14 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.24 +0.12 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.08 +0.10 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.95 +0.10 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.82 +0.08 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.72 +0.07 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.63 +0.07 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.54 +0.05 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 166 0
29SEP27 19.50 C 0.00 0.00 0.00 11.00 +0.56 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.57 +0.55 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.73 +0.53 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.94 +0.51 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.27 +0.56 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.56 +0.51 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.91 +0.52 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.29 +0.42 38 0 20 0
29SEP27 27.00 C 0.00 0.00 0.00 5.67 +0.39 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.16 +0.37 38 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.67 +0.33 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.24 +0.32 37 0 37 0
29SEP27 31.00 C 0.00 0.00 0.00 3.84 +0.27 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.49 +0.37 38 0 22 0
29SEP27 33.00 C 3.43 3.48 3.43 3.14 +0.25 37 2 2 +2
29SEP27 34.00 C 0.00 0.00 0.00 2.84 +0.24 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.56 +0.24 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.29 +0.20 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.07 +0.19 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.80 +0.18 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.62 +0.16 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.46 +0.11 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.35 +0.15 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.21 +0.13 37 0 1 0
TOTAL CALL 1,945 38,286 +1,076
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,818 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 452 0
29SEP26 27.00 P 0.03 0.03 0.03 0.02 -0.03 40 46 612 -46
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.11 38 0 1,088 0
29SEP26 29.00 P 0.36 0.36 0.20 0.34 -0.22 40 228 1,903 +50
29SEP26 30.00 P 1.08 1.08 0.46 0.83 -0.32 41 284 863 -176
29SEP26 31.00 P 1.66 1.66 1.00 1.53 -0.43 39 24 909 -23
29SEP26 32.00 P 0.00 0.00 0.00 2.42 -0.47 40 0 999 0
29SEP26 33.00 P 0.00 0.00 0.00 3.38 -0.50 0 0 1,739 0
29SEP26 34.00 P 0.00 0.00 0.00 4.38 -0.52 0 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.38 -0.53 0 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.38 -0.53 0 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 7.38 -0.53 0 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 8.38 -0.60 0 0 5 0
29SEP26 39.00 P 0.00 0.00 0.00 9.38 -0.54 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.38 -0.54 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.40 -0.52 118 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.38 -0.54 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.38 -0.54 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.38 -0.54 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.38 -0.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.38 -0.52 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.38 -0.52 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 38 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 159 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 199 0
29OCT26 26.00 P 0.16 0.19 0.16 0.21 -0.07 37 34 319 +14
29OCT26 27.00 P 0.38 0.40 0.30 0.38 -0.11 37 139 1,016 +30
29OCT26 28.00 P 0.49 0.66 0.49 0.66 -0.17 37 26 1,123 -15
29OCT26 29.00 P 0.93 0.95 0.93 1.05 -0.23 37 5 1,119 0
29OCT26 30.00 P 0.00 0.00 0.00 1.54 -0.33 37 0 993 0
29OCT26 31.00 P 1.88 1.88 1.85 2.16 -0.40 37 21 915 +1
29OCT26 32.00 P 0.00 0.00 0.00 2.88 -0.38 37 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 3.68 -0.42 37 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.54 -0.57 37 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.46 -0.59 37 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.58 -0.44 50 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.41 -0.59 41 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.56 -0.44 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.52 -0.47 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.38 -0.63 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.40 -0.64 54 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.56 -0.43 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.38 -0.61 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.52 -0.47 79 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 0.00 38 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 695 0
27NOV26 24.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 434 0
27NOV26 25.00 P 0.00 0.00 0.00 0.27 -0.07 36 0 180 0
27NOV26 26.00 P 0.44 0.44 0.42 0.45 -0.10 36 30 537 0
27NOV26 27.00 P 0.00 0.00 0.00 0.69 -0.15 36 0 3,802 0
27NOV26 28.00 P 0.87 0.87 0.87 1.03 -0.19 36 15 867 0
27NOV26 29.00 P 1.32 1.42 1.23 1.46 -0.24 36 38 527 +38
27NOV26 30.00 P 0.00 0.00 0.00 1.97 -0.30 36 0 811 0
27NOV26 31.00 P 2.39 2.39 2.39 2.57 -0.36 36 12 311 +12
27NOV26 32.00 P 3.04 3.04 3.04 3.25 -0.34 37 14 89 -11
27NOV26 33.00 P 0.00 0.00 0.00 3.99 -0.38 37 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.79 -0.56 37 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.65 -0.53 37 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.58 -0.55 38 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.44 -0.61 35 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.56 -0.47 45 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.52 -0.48 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.50 -0.51 48 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.49 -0.55 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.56 -0.43 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.47 -0.55 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.52 -0.50 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 162 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 156 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 -0.08 35 0 249 0
30DEC26 26.00 P 0.65 0.65 0.58 0.66 -0.11 35 34 682 +11
30DEC26 27.00 P 0.00 0.00 0.00 0.95 -0.15 35 0 542 0
30DEC26 28.00 P 1.28 1.28 1.28 1.31 -0.20 35 1 761 +1
30DEC26 29.00 P 1.81 1.81 1.81 1.75 -0.25 35 15 282 0
30DEC26 30.00 P 2.12 2.12 2.12 2.27 -0.29 35 10 169 0
30DEC26 31.00 P 0.00 0.00 0.00 2.87 -0.33 35 0 964 0
30DEC26 32.00 P 3.18 3.29 3.18 3.52 -0.33 35 31 1,240 -16
30DEC26 33.00 P 0.00 0.00 0.00 4.23 -0.36 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.01 -0.52 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 -0.57 36 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.68 -0.53 35 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.56 -0.56 35 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.56 -0.49 38 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.52 -0.48 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.50 -0.51 41 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.49 -0.55 43 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.56 -0.43 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.47 -0.55 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.52 -0.50 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.38 -0.61 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.38 -0.61 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.38 -0.60 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 -0.05 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.07 36 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.09 36 0 54 0
30MAR27 25.00 P 0.91 0.91 0.91 0.97 -0.10 35 4 43 +2
30MAR27 26.00 P 0.00 0.00 0.00 1.27 -0.12 35 0 135 0
30MAR27 27.00 P 1.57 1.57 1.57 1.62 -0.15 35 1 39 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.02 -0.19 35 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.48 -0.25 35 0 11 0
30MAR27 30.00 P 2.80 2.80 2.80 3.01 -0.28 35 10 233 -10
30MAR27 31.00 P 0.00 0.00 0.00 3.60 -0.31 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.26 -0.31 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 4.94 -0.39 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.64 -0.44 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.39 -0.48 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.20 -0.49 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.00 -0.54 36 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 8.84 -0.57 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.71 -0.58 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.60 -0.42 35 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.51 -0.58 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.56 -0.49 38 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.47 -0.55 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.52 -0.50 41 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.39 -0.62 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.39 -0.62 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.39 -0.60 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 -0.05 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.62 -0.06 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.82 -0.08 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.08 -0.08 36 0 29 0
29JUN27 24.00 P 0.00 0.00 0.00 1.37 -0.11 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.69 -0.14 36 0 243 0
29JUN27 26.00 P 1.99 1.99 1.99 2.09 -0.14 36 15 286 +13
29JUN27 27.00 P 0.00 0.00 0.00 2.50 -0.18 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 2.97 -0.20 36 0 59 0
29JUN27 29.00 P 0.00 0.00 0.00 3.49 -0.22 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.05 -0.24 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.65 -0.27 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.29 -0.34 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.93 -0.40 35 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.63 -0.43 35 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.37 -0.45 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.13 -0.47 35 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.92 -0.49 35 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.72 -0.55 35 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.54 -0.57 35 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.38 -0.58 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.24 -0.53 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.11 -0.54 34 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.99 -0.55 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.86 -0.58 33 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.76 -0.59 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.68 -0.55 32 0 0 0
29SEP27 19.50 P 0.60 0.60 0.60 0.58 -0.05 36 20 20 +20
29SEP27 20.00 P 0.00 0.00 0.00 0.67 -0.05 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.88 -0.06 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.13 -0.07 36 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 1.42 -0.08 36 0 33 0
29SEP27 24.00 P 0.00 0.00 0.00 1.74 -0.09 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.11 -0.11 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.51 -0.12 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.95 -0.15 36 0 181 0
29SEP27 28.00 P 0.00 0.00 0.00 3.43 -0.19 36 0 204 0
29SEP27 29.00 P 0.00 0.00 0.00 3.98 -0.19 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.52 -0.23 36 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.15 -0.23 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.78 -0.24 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.40 -0.36 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.09 -0.39 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.82 -0.46 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.56 -0.47 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.32 -0.48 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.10 -0.50 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.90 -0.52 35 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.73 -0.48 35 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.55 -0.51 35 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.40 -0.51 34 0 0 0
TOTAL PUT 1,057 40,152 -104
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$ 18.800
29SEP26 12.00 C 0.00 0.00 0.00 6.81 -0.11 135 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.31 -0.11 123 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.81 -0.11 111 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.31 -0.09 100 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.84 -0.09 124 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.31 -0.11 79 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.81 -0.12 69 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 -0.09 59 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.81 -0.09 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.31 -0.09 40 0 0 0
29SEP26 17.00 C 1.86 1.86 1.86 1.81 -0.09 31 20 20 -20
29SEP26 17.50 C 0.00 0.00 0.00 1.31 -0.09 23 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 -0.09 21 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.07 19 0 53 0
29SEP26 19.00 C 0.12 0.12 0.12 0.10 -0.05 18 1 175 -1
29SEP26 19.50 C 0.02 0.02 0.02 0.02 -0.01 20 10 195 -10
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 287 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.86 -0.09 70 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.36 -0.10 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.86 -0.10 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.36 -0.10 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.86 -0.10 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.36 -0.11 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.87 -0.10 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.38 -0.06 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.85 -0.09 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.35 -0.09 15 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 1.87 -0.09 19 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.41 -0.08 19 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 0.99 -0.08 18 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.66 -0.05 19 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.38 -0.06 18 0 28 0
29OCT26 19.50 C 0.24 0.24 0.24 0.21 -0.04 19 1 89 0
29OCT26 20.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 195 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 74 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.40 -0.10 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.90 -0.11 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.42 -0.10 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.92 -0.10 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.43 -0.05 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.90 -0.09 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.43 -0.09 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.97 -0.09 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.55 -0.09 20 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.18 -0.08 20 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.86 -0.06 20 0 76 0
27NOV26 19.00 C 0.00 0.00 0.00 0.60 -0.05 20 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.41 -0.04 20 0 13 0
27NOV26 20.00 C 0.00 0.00 0.00 0.26 -0.05 20 0 44 0
27NOV26 21.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 25 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 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 6.90 -0.10 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.47 -0.07 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.00 -0.02 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.47 -0.09 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.98 -0.03 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.53 -0.03 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.98 -0.12 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.50 -0.04 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.97 -0.09 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.52 -0.09 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.09 -0.09 20 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 -0.09 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.35 -0.06 20 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.04 -0.06 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 -0.06 20 0 82 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 -0.06 20 0 127 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.05 20 0 312 0
30DEC26 21.00 C 0.22 0.22 0.22 0.19 -0.03 20 6 203 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 20 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 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.99 -0.09 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.50 -0.09 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.01 -0.09 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.56 -0.05 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.14 -0.07 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.66 -0.10 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.19 -0.11 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.74 -0.10 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.23 -0.08 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.82 -0.09 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.44 -0.08 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.09 -0.08 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.78 -0.09 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.51 -0.07 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.26 -0.06 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.04 -0.05 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.84 -0.06 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.54 -0.04 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 -0.03 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.06 -0.09 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.57 -0.09 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.09 -0.09 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.76 -0.10 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.29 -0.10 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.81 -0.11 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.37 -0.09 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.93 -0.09 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.51 +0.02 25 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.02 -0.08 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.66 -0.07 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.32 -0.07 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.02 -0.06 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.74 -0.05 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.49 -0.05 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.27 -0.04 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.10 -0.04 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.77 -0.03 22 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.52 -0.03 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 -0.02 22 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 0.00 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.29 -0.10 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.81 -0.11 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.37 -0.09 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.93 -0.09 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.60 -0.04 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.14 -0.09 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.81 -0.08 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.47 -0.07 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.18 -0.06 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.90 -0.07 22 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.66 -0.06 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.43 -0.07 22 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.24 -0.07 22 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 0.95 -0.06 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
TOTAL CALL 38 5,088 -31
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 0.00 138 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 73 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,143 0
29SEP26 17.00 P 0.01 0.01 0.01 0.01 0.00 41 5 131 -5
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 317 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 17 0 380 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.05 19 0 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 +0.08 19 0 106 0
29SEP26 20.00 P 1.16 1.16 1.16 1.20 +0.09 0 1 30 0
29SEP26 21.00 P 0.00 0.00 0.00 2.20 +0.09 0 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.23 +0.12 89 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.23 +0.12 104 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.23 +0.12 117 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.23 +0.12 130 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.23 +0.12 143 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.23 +0.12 155 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.23 +0.12 166 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.23 +0.12 176 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.23 +0.12 186 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 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 33 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 19 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 0.00 19 0 143 0
29OCT26 18.00 P 0.12 0.12 0.12 0.14 +0.01 19 3 119 0
29OCT26 18.50 P 0.28 0.28 0.28 0.29 +0.01 18 10 104 0
29OCT26 19.00 P 0.57 0.57 0.57 0.53 +0.04 19 15 141 0
29OCT26 19.50 P 0.91 0.91 0.91 0.88 +0.05 20 15 29 -15
29OCT26 20.00 P 0.00 0.00 0.00 1.26 +0.07 19 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 2.20 +0.09 0 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 -6
29OCT26 23.00 P 0.00 0.00 0.00 4.23 +0.12 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.23 +0.12 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.23 +0.12 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.23 +0.12 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.23 +0.12 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.23 +0.12 69 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 20 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 0.00 20 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.28 0.00 20 0 24 0
27NOV26 18.50 P 0.00 0.00 0.00 0.46 +0.01 20 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.70 +0.02 20 0 33 0
27NOV26 19.50 P 0.00 0.00 0.00 1.03 +0.05 21 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.37 +0.05 20 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.23 +0.08 20 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.20 +0.09 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.23 +0.12 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.23 +0.12 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.23 +0.12 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.23 +0.12 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.23 +0.12 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.23 +0.12 54 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 34 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 20 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 20 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 20 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 226 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 0.00 20 0 214 0
30DEC26 18.00 P 0.40 0.40 0.40 0.39 +0.01 20 1 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 +0.02 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.84 +0.04 20 0 66 0
30DEC26 19.50 P 0.00 0.00 0.00 1.14 +0.04 20 0 123 0
30DEC26 20.00 P 0.00 0.00 0.00 1.47 +0.04 20 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.28 +0.07 20 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.20 +0.08 0 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.23 +0.12 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.23 +0.11 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.23 +0.12 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.23 +0.12 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.23 +0.12 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.23 +0.12 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.23 +0.12 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.23 +0.11 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.23 +0.12 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 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 0.19 +0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 0.00 21 0 14 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 +0.01 21 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.01 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 +0.01 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 +0.02 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.13 +0.02 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.43 +0.04 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.76 +0.04 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.48 +0.05 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.31 +0.07 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.23 +0.11 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.23 +0.11 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.23 +0.12 29 0 0 -1
30MAR27 26.00 P 0.00 0.00 0.00 7.23 +0.12 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.23 +0.12 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.23 +0.12 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.23 +0.12 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.23 +0.11 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.23 +0.12 45 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 21 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 0.00 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 0.00 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.43 +0.02 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.56 +0.02 22 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 +0.03 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.90 +0.03 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.12 +0.04 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.40 +0.04 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 +0.07 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.97 +0.05 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.25 +0.04 21 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.00 +0.06 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.73 +0.03 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.62 +0.06 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.50 +0.08 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.41 +0.08 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.34 +0.07 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.28 +0.09 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.23 +0.09 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.23 +0.09 22 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.23 +0.11 26 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.23 +0.12 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.28 0.00 23 0 17 0
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 0.00 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.98 +0.04 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.18 +0.03 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.41 +0.04 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.67 +0.04 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.95 +0.04 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.25 +0.03 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.58 +0.04 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.20 +0.04 23 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 4.05 +0.05 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.85 +0.03 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.72 +0.03 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.58 +0.01 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.50 +0.05 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.36 +0.08 23 0 3 0
TOTAL PUT 50 6,109 -27
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$ 15.310
29SEP26 9.25 C 0.00 0.00 0.00 6.07 -0.15 159 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.82 -0.15 151 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.57 -0.15 143 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.32 -0.15 135 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.82 -0.15 120 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.32 -0.15 106 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.82 -0.15 93 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.32 -0.15 80 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.82 -0.09 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.32 -0.09 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 -0.09 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.32 -0.09 32 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.82 -0.09 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.09 15 0 18 0
29SEP26 15.50 C 0.06 0.06 0.06 0.04 -0.06 13 10 41 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,261 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.82 -0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.57 -0.17 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.32 -0.15 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.82 -0.15 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.32 -0.17 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.82 -0.15 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.32 -0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.85 -0.14 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.35 -0.09 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.37 -0.09 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.91 -0.09 16 0 0 0
29OCT26 15.00 C 0.55 0.55 0.55 0.52 -0.10 16 15 255 +15
29OCT26 15.50 C 0.00 0.00 0.00 0.26 -0.06 16 0 124 0
29OCT26 16.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 240 0
29OCT26 16.50 C 0.05 0.05 0.04 0.04 -0.02 17 5 113 +4
29OCT26 17.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.82 -0.17 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.57 -0.17 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.32 -0.15 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.82 -0.15 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.33 -0.16 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.83 -0.15 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.88 -0.11 20 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.38 -0.09 13 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.90 -0.09 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.44 -0.09 17 0 15 0
27NOV26 14.50 C 1.00 1.00 1.00 1.00 -0.10 16 15 105 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.66 -0.09 17 0 168 0
27NOV26 15.50 C 0.38 0.38 0.38 0.40 -0.06 17 1 93 +1
27NOV26 16.00 C 0.00 0.00 0.00 0.23 -0.04 17 0 45 0
27NOV26 16.50 C 0.12 0.12 0.12 0.12 -0.02 18 15 15 +15
27NOV26 17.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.07 -0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.82 -0.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.57 -0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.32 -0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.83 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.33 -0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 -0.15 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.35 -0.15 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 -0.11 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 -0.10 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 -0.09 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 -0.09 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 -0.09 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 -0.07 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.05 18 0 10 0
30DEC26 17.00 C 0.13 0.13 0.13 0.10 -0.03 18 1 2 -1
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 47 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.07 -0.16 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.82 -0.17 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.57 -0.17 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.32 -0.16 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.83 -0.15 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.33 -0.16 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.84 -0.15 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.36 -0.15 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.91 -0.12 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.44 -0.09 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.99 -0.09 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.59 -0.08 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 -0.07 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.91 -0.08 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.06 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.06 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 -0.04 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 20 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 5.82 -0.17 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.57 -0.17 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.32 -0.16 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.83 -0.16 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.34 -0.15 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.37 -0.15 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.94 -0.12 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.50 -0.08 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.10 -0.07 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.74 -0.06 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.43 -0.04 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.12 -0.06 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.90 -0.07 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.71 -0.06 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.34 -0.01 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 9.50 C 0.00 0.00 0.00 5.82 -0.17 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.57 -0.17 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.32 -0.17 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.83 -0.16 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.34 -0.16 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.87 -0.15 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.41 -0.15 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.99 -0.14 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.63 -0.08 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.27 -0.07 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.94 -0.07 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.65 -0.05 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.34 -0.06 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.11 -0.06 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.75 -0.04 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.61 -0.05 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.50 -0.05 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.10 0.00 20 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 62 3,760 +49
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 +0.01 17 0 2,018 0
29SEP26 15.50 P 0.21 0.25 0.21 0.24 +0.06 16 75 133 -75
29SEP26 16.00 P 0.00 0.00 0.00 0.69 +0.09 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.19 +0.09 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.69 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.69 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.69 +0.09 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 64 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29OCT26 14.00 P 0.04 0.04 0.04 0.02 0.00 18 5 86 0
29OCT26 14.50 P 0.09 0.09 0.08 0.07 +0.01 18 3 60 -1
29OCT26 15.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 45 0
29OCT26 15.50 P 0.00 0.00 0.00 0.43 +0.06 18 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 0.79 +0.09 19 0 140 0
29OCT26 16.50 P 0.00 0.00 0.00 1.20 +0.08 17 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.69 +0.09 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.69 +0.09 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.69 +0.09 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 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 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 19 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 0.06 +0.01 18 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 +0.02 18 0 22 0
27NOV26 15.00 P 0.00 0.00 0.00 0.31 +0.04 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.55 +0.06 18 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.88 +0.07 19 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.25 +0.07 18 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.70 +0.08 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.69 +0.09 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.69 +0.09 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 27 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
30DEC26 12.00 P 0.02 0.02 0.02 0.01 0.00 21 20 323 +4
30DEC26 12.50 P 0.04 0.04 0.04 0.02 0.00 19 27 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 24 0
30DEC26 14.00 P 0.24 0.24 0.24 0.19 0.00 18 10 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 0.00 18 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.02 19 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 +0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 +0.04 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.59 +0.05 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.03 +0.07 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 +0.08 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.03 +0.15 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 +0.14 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.01 +0.14 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.50 +0.14 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.99 +0.14 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.15 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.97 +0.15 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.96 +0.15 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.95 +0.15 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.94 +0.15 49 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 28 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 25 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 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.02 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 +0.03 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.03 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.79 +0.05 19 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.08 +0.08 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.37 +0.06 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 +0.07 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.14 +0.08 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.57 +0.08 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.08 +0.15 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.55 +0.13 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.03 +0.15 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.51 +0.14 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.00 +0.14 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.98 +0.15 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.97 +0.15 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.96 +0.15 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.95 +0.15 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.95 +0.16 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 +0.04 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.71 +0.05 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.95 +0.06 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 +0.07 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.51 +0.08 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.86 +0.08 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.24 +0.09 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.65 +0.09 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.14 +0.15 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.59 +0.12 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.06 +0.14 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.53 +0.13 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.01 +0.14 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.99 +0.15 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.97 +0.15 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.96 +0.15 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.95 +0.15 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.95 +0.16 34 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 0.06 +0.01 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 0.15 +0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.84 +0.05 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.07 +0.06 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.34 +0.06 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.67 +0.07 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.96 +0.06 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.33 +0.07 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.72 +0.07 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.20 +0.11 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.64 +0.12 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.09 +0.13 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.56 +0.14 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.03 +0.15 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.99 +0.15 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.98 +0.16 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.96 +0.15 28 0 0 0
TOTAL PUT 140 5,424 -72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.680
29SEP26 26.00 C 0.00 0.00 0.00 18.72 -0.66 181 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.73 -0.65 177 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.73 -0.65 165 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.72 -0.66 147 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.72 -0.66 136 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.73 -0.65 132 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.73 -0.65 121 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.75 -0.63 119 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.75 -0.63 109 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.70 -0.68 68 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.73 -0.65 82 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.70 -0.68 51 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.70 -0.68 43 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.70 -0.68 35 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.70 -0.68 25 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.70 -0.68 0 0 465 0
29SEP26 42.00 C 0.00 0.00 0.00 2.71 -0.68 23 0 583 0
29SEP26 43.00 C 0.00 0.00 0.00 1.76 -0.67 23 0 1,414 0
29SEP26 44.00 C 0.00 0.00 0.00 0.95 -0.55 23 18 1,275 0
29SEP26 45.00 C 0.73 0.73 0.61 0.39 -0.43 22 53 650 -17
29SEP26 46.00 C 0.24 0.24 0.23 0.13 -0.24 23 20 1,418 +14
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.10 23 0 1,498 0
29SEP26 48.00 C 0.05 0.05 0.05 0.01 -0.03 26 12 1,009 -12
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 826 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 442 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.83 -0.57 84 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.83 -0.57 78 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.83 -0.57 72 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.83 -0.57 66 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.84 -0.57 61 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.84 -0.57 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.73 -0.68 33 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.73 -0.68 29 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.73 -0.68 24 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.75 -0.63 26 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 3.80 -0.65 25 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 2.91 -0.60 25 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 2.13 -0.52 25 0 294 0
29OCT26 44.00 C 0.00 0.00 0.00 1.46 -0.44 25 0 424 0
29OCT26 45.00 C 1.07 1.17 1.07 0.97 -0.35 25 41 472 0
29OCT26 46.00 C 0.00 0.00 0.00 0.64 -0.24 26 0 579 0
29OCT26 47.00 C 0.57 0.57 0.57 0.40 -0.15 26 2 157 +2
29OCT26 48.00 C 0.41 0.41 0.31 0.23 -0.10 25 12 749 +12
29OCT26 49.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 361 0
29OCT26 50.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 358 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 417 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.83 -0.57 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.83 -0.57 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.84 -0.57 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.84 -0.57 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.73 -0.68 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.73 -0.68 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.75 -0.68 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 4.81 -0.66 26 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 3.92 -0.63 26 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.15 -0.57 26 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 2.49 -0.43 26 0 245 0
27NOV26 44.00 C 0.00 0.00 0.00 1.93 -0.35 26 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 1.48 -0.32 26 0 221 0
27NOV26 46.00 C 0.00 0.00 0.00 1.13 -0.27 27 0 168 0
27NOV26 47.00 C 1.03 1.03 1.03 0.84 -0.24 27 7 144 0
27NOV26 48.00 C 0.00 0.00 0.00 0.62 -0.17 27 0 236 0
27NOV26 49.00 C 0.00 0.00 0.00 0.44 -0.17 26 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.31 -0.13 26 0 358 0
27NOV26 52.50 C 0.00 0.00 0.00 0.12 -0.07 26 0 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.96 -0.44 72 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.97 -0.43 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.96 -0.44 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.97 -0.43 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.97 -0.43 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.97 -0.43 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.97 -0.44 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.98 -0.43 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.96 -0.45 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.75 -0.68 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.81 -0.65 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.08 -0.47 29 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 -0.54 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.46 -0.50 26 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.92 -0.44 27 0 215 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 -0.35 27 0 244 0
30DEC26 45.00 C 1.96 1.98 1.96 1.98 -0.31 27 2 709 0
30DEC26 46.00 C 0.00 0.00 0.00 1.59 -0.29 27 0 378 0
30DEC26 47.00 C 1.48 1.48 1.46 1.27 -0.25 26 7 366 0
30DEC26 48.00 C 1.23 1.23 1.20 1.01 -0.20 26 14 263 +11
30DEC26 49.00 C 0.94 0.94 0.90 0.79 -0.17 26 21 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.60 -0.16 26 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 0.31 -0.08 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 13.96 -0.44 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.97 -0.43 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.97 -0.43 39 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.98 -0.43 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.02 -0.40 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.06 -0.41 32 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.16 -0.25 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.33 -0.39 29 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.37 -0.58 26 0 45 0
30MAR27 40.00 C 6.23 6.24 6.23 5.86 -0.39 28 45 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.06 -0.51 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.47 -0.49 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.03 -0.37 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.53 -0.36 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.09 -0.33 27 0 130 0
30MAR27 46.00 C 0.00 0.00 0.00 2.68 -0.34 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.32 -0.31 27 0 227 0
30MAR27 48.00 C 0.00 0.00 0.00 2.01 -0.28 27 0 1,084 0
30MAR27 49.00 C 0.00 0.00 0.00 1.71 -0.29 27 0 116 0
30MAR27 50.00 C 0.00 0.00 0.00 1.47 -0.24 27 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.96 -0.20 27 0 65 0
30MAR27 55.00 C 0.00 0.00 0.00 0.62 -0.14 27 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 -0.10 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.07 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 14.08 -0.32 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.13 -0.29 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.17 -0.23 33 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.26 -0.28 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.42 -0.27 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.61 -0.28 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.85 -0.25 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.12 -0.23 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.21 -0.57 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.58 -0.53 27 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 5.98 -0.53 27 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 5.43 -0.49 27 0 45 0
29JUN27 43.00 C 5.24 5.24 5.24 4.91 -0.48 27 15 58 -2
29JUN27 44.00 C 0.00 0.00 0.00 4.43 -0.45 27 0 45 0
29JUN27 45.00 C 0.00 0.00 0.00 3.89 -0.53 26 0 119 0
29JUN27 46.00 C 0.00 0.00 0.00 3.57 -0.41 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.20 -0.32 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.86 -0.27 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.55 -0.28 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.28 -0.25 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.71 -0.20 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.25 -0.19 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.91 -0.14 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.65 -0.09 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.46 -0.10 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.32 -0.08 27 0 41 0
29SEP27 35.00 C 0.00 0.00 0.00 10.81 -0.14 28 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.03 -0.20 28 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.29 -0.23 28 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.57 -0.29 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.00 -0.22 28 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.28 -0.57 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.74 -0.52 27 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.21 -0.28 27 0 45 0
29SEP27 43.00 C 5.62 5.62 5.62 5.70 -0.29 27 15 120 +15
29SEP27 44.00 C 0.00 0.00 0.00 5.06 -0.43 26 0 50 0
29SEP27 45.00 C 4.64 4.64 4.64 4.64 -0.42 26 95 131 +95
29SEP27 46.00 C 0.00 0.00 0.00 4.22 -0.42 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.87 -0.36 26 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 3.52 -0.36 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.19 -0.34 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.91 -0.31 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.27 -0.26 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.78 -0.21 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.40 -0.15 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.07 -0.13 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.84 -0.08 27 0 39 0
29SEP27 65.00 C 0.77 0.77 0.77 0.63 -0.10 27 8 8 +8
TOTAL CALL 387 28,361 +126
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 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 39 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 479 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 562 0
29SEP26 43.00 P 0.07 0.07 0.07 0.07 +0.02 24 26 666 +10
29SEP26 44.00 P 0.20 0.20 0.20 0.26 +0.09 23 3 882 -1
29SEP26 45.00 P 0.64 0.75 0.48 0.72 +0.24 24 56 539 +15
29SEP26 46.00 P 1.20 1.36 1.10 1.47 +0.47 26 40 1,164 -12
29SEP26 47.00 P 0.00 0.00 0.00 2.33 +0.57 22 0 3,000 0
29SEP26 48.00 P 0.00 0.00 0.00 3.32 +0.66 0 0 62 -598
29SEP26 49.00 P 0.00 0.00 0.00 4.32 +0.68 0 0 37 -23
29SEP26 50.00 P 0.00 0.00 0.00 5.32 +0.68 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.82 +0.68 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.32 +0.55 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.82 +0.55 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.32 +0.55 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.82 +0.55 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.32 +0.55 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.82 +0.55 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.32 +0.55 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 203 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 106 0
29OCT26 39.00 P 0.14 0.14 0.14 0.13 +0.06 26 20 258 +20
29OCT26 40.00 P 0.00 0.00 0.00 0.25 +0.10 26 0 511 0
29OCT26 41.00 P 0.00 0.00 0.00 0.44 +0.15 26 0 373 0
29OCT26 42.00 P 0.70 0.70 0.70 0.70 +0.19 25 8 851 +8
29OCT26 43.00 P 0.93 0.93 0.93 1.08 +0.25 25 8 726 +8
29OCT26 44.00 P 1.31 1.31 1.31 1.58 +0.32 25 2 298 +1
29OCT26 45.00 P 0.00 0.00 0.00 2.19 +0.45 25 0 188 0
29OCT26 46.00 P 2.53 2.87 2.53 2.87 +0.40 24 60 280 +7
29OCT26 47.00 P 0.00 0.00 0.00 3.71 +0.47 25 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.58 +0.61 25 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 5.50 +0.64 25 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.45 +0.66 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.70 +0.48 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.19 +0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.69 +0.41 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.18 +0.34 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.68 +0.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.18 +0.41 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 0.00 27 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 33 0
27NOV26 36.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.23 +0.04 26 0 81 0
27NOV26 39.00 P 0.00 0.00 0.00 0.38 +0.07 26 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.58 +0.10 26 0 311 0
27NOV26 41.00 P 0.80 0.80 0.80 0.83 +0.12 26 5 288 +5
27NOV26 42.00 P 1.00 1.00 1.00 1.17 +0.17 26 1 344 0
27NOV26 43.00 P 1.38 1.38 1.38 1.57 +0.21 26 1 589 0
27NOV26 44.00 P 1.77 1.77 1.77 2.07 +0.26 26 15 381 -15
27NOV26 45.00 P 0.00 0.00 0.00 2.64 +0.27 26 0 229 0
27NOV26 46.00 P 3.29 3.29 3.29 3.29 +0.31 25 15 210 0
27NOV26 47.00 P 0.00 0.00 0.00 4.04 +0.37 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.86 +0.49 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.71 +0.54 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.59 +0.57 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.79 +0.23 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.21 +0.24 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.69 +0.24 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.22 +0.38 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.72 +0.28 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.18 +0.25 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 +0.06 26 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 0.44 +0.08 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.63 +0.11 26 0 501 0
30DEC26 40.00 P 0.00 0.00 0.00 0.85 +0.11 26 0 589 0
30DEC26 41.00 P 0.00 0.00 0.00 1.15 +0.14 26 0 659 0
30DEC26 42.00 P 0.00 0.00 0.00 1.50 +0.18 26 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 1.93 +0.21 26 0 372 0
30DEC26 44.00 P 0.00 0.00 0.00 2.43 +0.25 26 0 154 0
30DEC26 45.00 P 2.72 2.72 2.72 2.99 +0.28 25 1 349 0
30DEC26 46.00 P 0.00 0.00 0.00 3.62 +0.29 25 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 4.38 +0.38 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.14 +0.50 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.93 +0.52 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.77 +0.55 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.79 +0.14 0 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.21 +0.19 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.69 +0.21 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.22 +0.27 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.72 +0.28 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.18 +0.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.54 +0.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.05 +0.11 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.31 +0.04 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.40 +0.03 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.58 +0.07 27 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.72 +0.03 26 0 30 0
30MAR27 38.00 P 0.92 0.92 0.92 0.96 +0.11 26 1 37 +1
30MAR27 39.00 P 0.00 0.00 0.00 1.21 +0.10 26 0 34 0
30MAR27 40.00 P 0.00 0.00 0.00 1.51 +0.12 26 0 210 0
30MAR27 41.00 P 0.00 0.00 0.00 1.86 +0.16 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.25 +0.19 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.71 +0.23 26 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.21 +0.23 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.77 +0.29 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.36 +0.28 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.99 +0.26 25 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.80 +0.45 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.52 +0.41 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.30 +0.46 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.08 +0.06 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.25 +0.01 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.69 +0.15 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.22 +0.25 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.72 +0.28 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.18 +0.24 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.56 +0.12 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.05 +0.11 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.48 +0.04 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.62 +0.04 27 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.81 +0.06 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 1.01 +0.07 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.26 +0.08 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.50 +0.09 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.81 +0.11 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.16 +0.14 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.54 +0.15 27 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.96 +0.18 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.42 +0.19 27 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.06 +0.33 28 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.67 +0.40 28 0 465 0
29JUN27 46.00 P 0.00 0.00 0.00 5.27 +0.44 28 0 301 0
29JUN27 47.00 P 5.49 5.49 5.49 5.58 +0.14 26 15 435 +15
29JUN27 48.00 P 0.00 0.00 0.00 6.21 +0.14 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.90 +0.04 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.61 +0.02 25 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.57 +0.07 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.59 +0.01 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.87 +0.11 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.22 +0.15 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.72 +0.24 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.18 +0.23 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.13 +0.08 27 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 1.39 +0.10 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.66 +0.11 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.98 +0.12 27 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.32 +0.14 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.72 +0.17 28 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.13 +0.17 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.60 +0.22 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.09 +0.22 28 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.62 +0.26 28 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.19 +0.27 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.78 +0.29 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.43 +0.34 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.96 +0.21 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.60 +0.19 27 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.31 +0.20 27 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.16 +0.18 27 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.18 +0.16 27 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.22 +0.02 26 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.37 0.00 20 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.75 +0.09 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.18 +0.19 0 0 0 0
TOTAL PUT 277 33,969 -559
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$ 9.650
29SEP26 4.80 C 0.00 0.00 0.00 4.87 -0.04 267 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.77 -0.04 260 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.42 -0.04 235 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.17 -0.04 219 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.92 -0.04 203 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.67 -0.04 188 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.40 -0.06 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.17 -0.04 160 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.92 -0.04 146 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.65 -0.06 0 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 -0.06 0 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 -0.06 0 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.90 -0.06 0 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.65 -0.06 0 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 -0.06 61 0 913 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 -0.05 51 0 1,075 0
29SEP26 8.75 C 0.00 0.00 0.00 0.91 -0.06 40 0 2,029 0
29SEP26 9.00 C 0.00 0.00 0.00 0.68 -0.04 43 0 3,496 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 -0.06 40 0 1,268 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 -0.06 41 0 1,600 0
29SEP26 9.75 C 0.20 0.20 0.17 0.17 -0.05 43 104 1,571 +96
29SEP26 10.00 C 0.15 0.15 0.15 0.09 -0.04 43 21 3,005 0
29SEP26 10.50 C 0.04 0.04 0.04 0.02 -0.02 45 79 1,131 +75
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,926 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 621 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 142 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 152 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 162 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 171 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.79 -0.03 127 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.68 -0.04 116 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.43 -0.04 108 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.19 -0.03 107 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.93 -0.04 92 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.68 -0.04 85 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.43 -0.04 78 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.18 -0.05 72 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.95 -0.03 76 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.69 -0.04 65 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.44 -0.02 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.20 -0.02 57 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.96 -0.02 53 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.73 -0.01 52 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.49 -0.03 47 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 1.22 -0.08 37 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 1.03 -0.07 40 0 752 0
29OCT26 9.00 C 0.00 0.00 0.00 0.86 -0.05 42 0 828 0
29OCT26 9.25 C 0.00 0.00 0.00 0.70 -0.05 42 0 624 0
29OCT26 9.50 C 0.00 0.00 0.00 0.57 -0.04 43 0 1,367 0
29OCT26 9.75 C 0.00 0.00 0.00 0.45 -0.04 43 0 1,184 0
29OCT26 10.00 C 0.00 0.00 0.00 0.35 -0.04 44 0 1,065 0
29OCT26 10.50 C 0.27 0.27 0.22 0.22 -0.03 45 5 864 +5
29OCT26 11.00 C 0.17 0.17 0.17 0.12 -0.02 45 10 842 +10
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 461 0
29OCT26 12.00 C 0.07 0.07 0.07 0.04 -0.01 47 50 531 +50
29OCT26 12.50 C 0.06 0.06 0.05 0.02 -0.01 47 165 310 +160
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 100 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 290 0
27NOV26 6.00 C 0.00 0.00 0.00 3.68 -0.04 71 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.43 -0.04 65 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.19 -0.04 64 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.95 -0.03 62 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.70 -0.03 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.45 -0.03 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.20 -0.05 47 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.98 -0.04 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.76 -0.04 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.59 -0.01 50 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.39 -0.03 48 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 1.21 -0.02 48 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 1.02 -0.06 45 0 520 0
27NOV26 9.25 C 0.00 0.00 0.00 0.88 -0.05 45 0 527 0
27NOV26 9.50 C 0.00 0.00 0.00 0.76 -0.04 46 0 507 0
27NOV26 9.75 C 0.00 0.00 0.00 0.65 -0.04 46 0 781 0
27NOV26 10.00 C 0.00 0.00 0.00 0.56 -0.03 47 0 732 0
27NOV26 10.50 C 0.46 0.46 0.43 0.41 -0.03 47 35 606 +30
27NOV26 11.00 C 0.34 0.34 0.34 0.29 -0.03 48 15 579 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.20 -0.02 48 0 1,267 0
27NOV26 12.00 C 0.20 0.20 0.20 0.14 -0.01 48 15 325 +7
27NOV26 12.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 204 0
27NOV26 13.00 C 0.11 0.11 0.11 0.06 -0.01 48 2 400 0
27NOV26 13.50 C 0.09 0.09 0.09 0.04 -0.01 48 60 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 0.00 49 0 549 0
30DEC26 4.80 C 0.00 0.00 0.00 4.88 -0.04 86 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.79 -0.03 88 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.68 -0.04 81 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.43 -0.04 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.19 -0.03 75 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.93 -0.04 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.68 -0.04 60 0 13 0
30DEC26 6.25 C 0.00 0.00 0.00 3.44 -0.03 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.19 -0.04 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.95 -0.03 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.72 -0.02 52 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.48 -0.03 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.29 +0.04 51 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.07 -0.01 50 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 -0.01 49 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.69 -0.03 48 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.49 -0.01 46 0 674 0
30DEC26 8.75 C 0.00 0.00 0.00 1.33 -0.05 46 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 1.16 -0.07 45 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 1.04 -0.05 45 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.92 -0.03 46 0 1,343 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 -0.04 46 0 852 0
30DEC26 10.00 C 0.00 0.00 0.00 0.72 -0.04 46 0 585 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 -0.03 47 0 1,499 0
30DEC26 11.00 C 0.49 0.49 0.49 0.44 -0.03 47 1 1,134 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 -0.03 47 0 911 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 1,498 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 895 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 181 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 156 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 48 0 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 4.88 -0.04 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.79 -0.03 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.68 -0.04 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.43 -0.04 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.19 -0.03 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.96 -0.02 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.73 -0.03 53 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.52 -0.02 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.31 -0.02 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.09 -0.03 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.90 +0.01 51 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.71 -0.02 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.52 -0.03 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 0.00 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.15 -0.05 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.01 -0.03 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.86 -0.03 48 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.72 -0.03 48 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 -0.02 48 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.44 -0.03 47 0 252 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 -0.01 47 0 208 0
30MAR27 9.75 C 0.00 0.00 0.00 1.20 -0.05 46 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.01 47 0 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.96 -0.02 47 0 597 0
30MAR27 11.00 C 0.00 0.00 0.00 0.80 -0.02 47 0 96 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.02 47 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 -0.03 47 0 43 0
30MAR27 12.50 C 0.50 0.50 0.50 0.47 -0.03 47 1 165 +1
30MAR27 13.00 C 0.00 0.00 0.00 0.39 -0.03 47 0 94 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.02 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.03 47 0 77 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.02 47 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.92 -0.02 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.83 -0.02 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.74 -0.02 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.51 -0.03 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.29 -0.03 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.08 -0.02 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.87 -0.01 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.67 -0.01 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.47 -0.02 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.28 -0.02 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.09 -0.03 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.92 0.00 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.75 -0.02 49 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.58 -0.02 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.42 -0.03 48 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.28 -0.01 48 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 2.11 -0.05 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.99 -0.03 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.88 -0.02 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.76 -0.01 47 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.65 -0.03 47 0 172 0
29JUN27 9.75 C 0.00 0.00 0.00 1.56 -0.09 48 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.51 +0.04 49 0 152 0
29JUN27 10.50 C 0.00 0.00 0.00 1.33 +0.04 49 0 168 0
29JUN27 11.00 C 0.00 0.00 0.00 1.14 0.00 48 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 1.00 -0.02 48 0 37 0
29JUN27 12.00 C 0.00 0.00 0.00 0.89 -0.02 49 0 55 0
29JUN27 12.50 C 0.00 0.00 0.00 0.78 -0.03 49 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.71 0.00 49 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.63 +0.01 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.56 +0.01 50 0 2 0
29SEP27 6.50 C 0.00 0.00 0.00 3.57 -0.02 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.39 -0.01 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.22 -0.02 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.05 -0.02 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.90 -0.02 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.74 -0.02 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.60 -0.03 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.46 -0.02 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.33 -0.03 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.21 -0.02 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.08 -0.04 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.97 -0.04 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.86 -0.04 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.77 -0.04 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.68 -0.04 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.50 -0.04 46 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.36 -0.03 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.23 -0.03 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.12 -0.03 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.92 -0.03 48 0 16 0
29SEP27 13.50 C 0.00 0.00 0.00 0.83 -0.03 48 0 0 0
29SEP27 14.00 C 0.84 0.84 0.84 0.74 -0.02 48 1 2 0
TOTAL CALL 564 68,529 +449
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 247 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 240 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 234 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 218 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 202 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 188 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 174 0 708 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 160 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 135 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1,316 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,208 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 3,992 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,781 0
29SEP26 8.75 P 0.02 0.02 0.02 0.01 -0.01 45 10 1,454 -10
29SEP26 9.00 P 0.03 0.03 0.03 0.02 -0.01 40 10 1,558 -10
29SEP26 9.25 P 0.07 0.07 0.06 0.06 -0.01 41 66 1,333 0
29SEP26 9.50 P 0.12 0.15 0.12 0.15 0.00 44 83 882 -20
29SEP26 9.75 P 0.21 0.22 0.20 0.28 +0.01 46 95 498 0
29SEP26 10.00 P 0.35 0.36 0.35 0.45 +0.02 47 51 392 -1
29SEP26 10.50 P 0.00 0.00 0.00 0.89 +0.05 56 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.35 +0.02 0 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 -61
29SEP26 12.50 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.35 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.85 +0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.35 +0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.85 +0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.35 +0.03 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 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 87 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 69 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 0.00 48 0 637 0
29OCT26 7.25 P 0.03 0.03 0.03 0.02 0.00 48 50 1,135 0
29OCT26 7.50 P 0.04 0.04 0.04 0.03 0.00 47 25 851 +20
29OCT26 7.75 P 0.00 0.00 0.00 0.05 0.00 47 0 532 0
29OCT26 8.00 P 0.08 0.08 0.08 0.07 0.00 45 30 570 0
29OCT26 8.25 P 0.10 0.12 0.10 0.11 0.00 45 21 344 +20
29OCT26 8.50 P 0.15 0.15 0.15 0.16 0.00 45 10 432 0
29OCT26 8.75 P 0.20 0.20 0.20 0.23 0.00 45 50 924 +50
29OCT26 9.00 P 0.31 0.31 0.29 0.32 +0.01 45 11 706 +10
29OCT26 9.25 P 0.39 0.39 0.39 0.42 0.00 45 5 707 +5
29OCT26 9.50 P 0.49 0.51 0.49 0.55 +0.01 46 9 586 +8
29OCT26 9.75 P 0.69 0.69 0.69 0.70 +0.02 47 15 218 -15
29OCT26 10.00 P 0.00 0.00 0.00 0.86 +0.03 47 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.24 +0.04 49 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.66 +0.04 50 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.12 +0.05 54 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.56 +0.01 52 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.04 +0.01 53 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.52 +0.01 52 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.01 +0.01 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.49 0.00 0 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 0.00 47 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 48 0 154 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 48 0 600 0
27NOV26 7.00 P 0.06 0.07 0.06 0.05 0.00 48 77 800 +56
27NOV26 7.25 P 0.00 0.00 0.00 0.07 0.00 48 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.10 0.00 48 0 7,839 0
27NOV26 7.75 P 0.15 0.15 0.15 0.14 0.00 48 2 10,556 +2
27NOV26 8.00 P 0.19 0.19 0.19 0.19 0.00 48 3 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.26 +0.01 48 0 304 0
27NOV26 8.50 P 0.00 0.00 0.00 0.33 +0.01 48 0 774 0
27NOV26 8.75 P 0.00 0.00 0.00 0.42 +0.01 48 0 627 0
27NOV26 9.00 P 0.00 0.00 0.00 0.52 +0.01 48 0 530 0
27NOV26 9.25 P 0.00 0.00 0.00 0.63 +0.01 47 0 669 0
27NOV26 9.50 P 0.00 0.00 0.00 0.76 +0.01 48 0 370 0
27NOV26 9.75 P 0.00 0.00 0.00 0.91 +0.02 48 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.06 +0.02 48 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.41 +0.02 49 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.77 0.00 47 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.19 0.00 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.63 0.00 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.11 +0.02 52 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.60 +0.05 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.04 +0.01 51 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.52 +0.01 49 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 0.00 45 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 47 0 541 0
30DEC26 6.25 P 0.05 0.05 0.05 0.04 0.00 49 2 974 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 47 0 933 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 47 0 859 0
30DEC26 7.00 P 0.13 0.13 0.13 0.10 0.00 47 100 528 +64
30DEC26 7.25 P 0.00 0.00 0.00 0.13 0.00 46 0 10,393 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 189 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 0.00 47 0 373 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 532 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.01 47 0 813 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 +0.01 47 0 724 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 +0.01 47 0 744 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 +0.01 47 0 1,547 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 +0.01 46 0 211 0
30DEC26 9.50 P 0.00 0.00 0.00 0.90 +0.01 47 0 196 0
30DEC26 9.75 P 1.05 1.05 1.05 1.05 +0.02 47 3 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 +0.03 48 0 32 0
30DEC26 10.50 P 1.46 1.46 1.46 1.55 +0.05 48 15 140 0
30DEC26 11.00 P 0.00 0.00 0.00 1.89 0.00 47 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.30 +0.01 48 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.71 -0.01 47 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.16 0.00 48 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.61 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.07 0.00 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.56 -0.01 50 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.03 +0.01 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.53 +0.02 51 0 13 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 47 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 47 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 47 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 0.00 47 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 0.00 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 0.00 47 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 0.00 47 0 603 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 0.00 47 0 6,172 0
30MAR27 8.00 P 0.00 0.00 0.00 0.56 +0.01 48 0 6,573 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 -0.01 47 0 709 0
30MAR27 8.50 P 0.75 0.75 0.75 0.76 +0.03 48 100 297 0
30MAR27 8.75 P 0.00 0.00 0.00 0.85 +0.01 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 +0.02 48 0 580 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 0.00 47 0 351 0
30MAR27 9.50 P 0.00 0.00 0.00 1.25 +0.04 48 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.38 +0.01 47 0 125 0
30MAR27 10.00 P 0.00 0.00 0.00 1.53 +0.01 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.85 +0.03 47 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.19 0.00 47 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.55 -0.02 47 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 0.00 48 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.38 0.00 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.84 +0.03 50 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.23 -0.02 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.71 +0.02 50 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.15 0.00 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.07 +0.01 50 0 6 0
29JUN27 4.90 P 0.10 0.10 0.10 0.08 +0.01 50 2 70 +2
29JUN27 5.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 +0.01 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 +0.02 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 +0.03 50 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 +0.02 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.40 +0.03 50 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 155 0
29JUN27 7.25 P 0.53 0.53 0.53 0.55 +0.03 50 2 28 +2
29JUN27 7.50 P 0.00 0.00 0.00 0.64 +0.04 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 +0.03 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.81 +0.02 49 0 43 0
29JUN27 8.25 P 0.00 0.00 0.00 0.91 +0.01 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.02 +0.01 49 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.14 +0.01 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.26 +0.01 49 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.39 +0.01 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.53 +0.01 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.68 +0.01 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.83 +0.01 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.15 +0.01 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.50 +0.01 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.85 0.00 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.22 -0.01 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.63 0.00 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.02 -0.02 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.46 0.00 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.88 0.00 50 0 0 0
29SEP27 6.50 P 0.47 0.47 0.47 0.43 +0.01 48 1 11 +1
29SEP27 6.75 P 0.00 0.00 0.00 0.51 +0.01 48 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.58 0.00 48 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.86 +0.01 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 0.97 +0.01 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.09 +0.01 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.20 +0.01 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.33 +0.01 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.47 +0.02 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.60 +0.01 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.74 +0.02 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.90 +0.02 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.05 +0.02 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.37 +0.02 49 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.72 +0.02 50 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.07 +0.02 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.44 +0.01 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.84 +0.02 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.24 +0.02 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.63 -0.01 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.05 -0.01 51 0 0 0
TOTAL PUT 848 104,693 +123
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$ 8.465
29SEP26 4.70 C 0.00 0.00 0.00 3.81 -0.01 274 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.72 0.00 277 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.61 -0.01 257 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.48 -0.04 200 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.22 -0.05 148 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 -0.01 210 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.73 -0.04 152 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 -0.01 174 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.22 -0.05 95 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.02 0.00 147 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.76 -0.01 124 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 -0.01 108 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 -0.02 86 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.97 -0.05 40 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.72 -0.05 30 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.06 20 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.07 21 0 492 0
29SEP26 8.50 C 0.10 0.10 0.10 0.09 -0.03 24 30 930 -30
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.02 24 0 470 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 222 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.72 -0.02 107 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.63 -0.01 109 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.51 -0.03 95 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.28 -0.01 97 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.02 -0.02 84 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.77 -0.02 77 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.52 -0.02 69 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.27 -0.02 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.02 -0.03 55 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.79 -0.01 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.53 -0.02 45 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.28 -0.02 38 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.99 -0.06 18 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 -0.05 21 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.55 -0.05 22 0 145 0
29OCT26 8.25 C 0.39 0.39 0.39 0.37 -0.04 22 45 425 +15
29OCT26 8.50 C 0.21 0.21 0.21 0.23 -0.02 22 15 566 0
29OCT26 8.75 C 0.12 0.13 0.12 0.12 -0.03 21 45 814 +45
29OCT26 9.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 388 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 45 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.52 -0.02 88 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.28 -0.01 84 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.02 -0.02 73 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.77 -0.02 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.52 -0.02 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.28 -0.01 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.03 -0.02 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.79 -0.01 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.53 -0.02 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.28 -0.02 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.00 -0.06 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.77 -0.05 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.57 -0.04 22 0 55 0
27NOV26 8.25 C 0.38 0.38 0.38 0.41 -0.03 23 15 375 0
27NOV26 8.50 C 0.24 0.28 0.24 0.27 -0.02 23 120 1,131 +60
27NOV26 8.75 C 0.16 0.18 0.16 0.16 -0.03 22 45 473 -45
27NOV26 9.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 270 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.72 -0.02 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.63 -0.01 82 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.52 -0.02 76 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.28 -0.01 73 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.02 -0.02 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.77 -0.02 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.02 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.28 -0.01 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.03 -0.02 45 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.79 -0.01 42 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.53 -0.02 35 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 -0.02 30 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.05 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 -0.05 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 -0.04 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 -0.03 23 0 75 0
30DEC26 8.50 C 0.30 0.30 0.30 0.32 -0.01 22 30 177 +30
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.02 22 0 175 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 23 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.72 -0.02 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.63 -0.01 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.52 -0.02 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.28 -0.01 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.02 -0.02 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.77 -0.02 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.52 -0.02 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.28 -0.01 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.03 -0.02 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.79 -0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 -0.03 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 +0.01 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 -0.05 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 -0.02 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.01 22 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 -0.03 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 -0.03 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 -0.03 22 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.01 22 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.72 -0.02 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.63 -0.01 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.52 -0.02 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.28 -0.01 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.02 -0.02 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.77 -0.02 36 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.52 -0.02 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.29 -0.01 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.04 -0.01 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.81 +0.01 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.59 0.00 25 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.39 0.00 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.20 0.00 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.86 -0.01 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 -0.03 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.61 -0.02 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 -0.02 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.53 -0.02 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.29 -0.02 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.06 +0.01 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.85 +0.02 24 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.65 +0.02 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.45 +0.01 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.28 +0.01 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.10 -0.02 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.95 -0.03 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.82 -0.03 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.71 -0.03 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.61 -0.02 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.19 -0.01 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 0.09 -0.01 22 0 2 0
TOTAL CALL 345 16,705 +75
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 215 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 194 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 148 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 134 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.03 0.00 24 0 918 0
29SEP26 8.50 P 0.10 0.10 0.10 0.11 0.00 21 15 294 +15
29SEP26 8.75 P 0.00 0.00 0.00 0.30 +0.04 23 0 90 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 +0.06 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 +0.06 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.29 +0.02 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.54 +0.02 66 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.04 +0.02 82 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 +0.02 97 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 +0.02 110 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 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 73 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 43 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 21 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29OCT26 8.25 P 0.12 0.12 0.12 0.12 0.00 20 15 588 -15
29OCT26 8.50 P 0.22 0.22 0.22 0.23 +0.01 20 19 236 -4
29OCT26 8.75 P 0.00 0.00 0.00 0.38 +0.02 20 0 165 0
29OCT26 9.00 P 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.80 +0.05 22 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.04 +0.06 23 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.29 +0.02 27 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.54 +0.02 31 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.04 +0.02 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.54 +0.02 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.04 +0.02 51 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 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 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 34 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 25 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 31 0
27NOV26 7.75 P 0.11 0.11 0.11 0.11 +0.01 22 30 366 0
27NOV26 8.00 P 0.18 0.19 0.17 0.18 +0.01 21 129 331 +48
27NOV26 8.25 P 0.31 0.31 0.27 0.29 +0.02 21 251 178 +88
27NOV26 8.50 P 0.00 0.00 0.00 0.43 +0.02 21 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.60 +0.02 20 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.81 +0.03 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.03 +0.05 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 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 38 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 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 +0.01 22 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 +0.01 21 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.35 +0.02 21 0 94 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.07 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 0.00 16 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 -0.04 0 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 25 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 0.13 +0.01 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 0.00 21 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 +0.01 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.59 +0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.13 +0.03 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 -0.03 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.51 -0.03 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.70 -0.03 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 23 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 0.11 +0.01 23 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.21 +0.01 23 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.29 +0.02 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.04 +0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.21 -0.01 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.39 -0.02 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.59 -0.03 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.80 -0.03 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.24 -0.03 16 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 0.00 22 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 0.14 +0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.44 +0.03 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.55 +0.03 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.96 +0.04 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.12 +0.04 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.28 +0.02 22 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.47 +0.02 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.66 +0.01 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.86 0.00 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.29 -0.02 22 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.20 -0.03 0 0 0 0
TOTAL PUT 459 12,578 +132
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$ 4.405
29SEP26 3.40 C 0.00 0.00 0.00 1.02 -0.02 124 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 -0.02 112 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.02 101 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 -0.02 90 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.62 -0.02 78 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.52 -0.02 67 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 -0.02 56 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.03 21 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.02 20 0 44 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 513 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 407 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 114 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 128 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 141 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 166 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 178 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 189 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 218 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.03 -0.02 52 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.93 -0.02 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.73 -0.02 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
29OCT26 4.30 C 0.20 0.20 0.20 0.19 -0.01 22 2 32 +2
29OCT26 4.40 C 0.00 0.00 0.00 0.13 -0.02 21 0 3 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 94 0
29OCT26 4.60 C 0.06 0.06 0.06 0.05 -0.02 21 10 957 +10
29OCT26 4.70 C 0.04 0.04 0.04 0.03 -0.01 21 430 2,128 +430
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 131 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 457 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 556 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 33 10 254 -10
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 114 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 72 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.95 -0.01 40 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 -0.03 21 0 30 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
27NOV26 4.50 C 0.14 0.14 0.14 0.13 -0.02 21 278 577 +278
27NOV26 4.60 C 0.00 0.00 0.00 0.09 -0.02 21 0 130 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 -0.01 22 0 970 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 -0.01 22 0 64 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.01 21 0 516 0
27NOV26 5.00 C 0.04 0.04 0.04 0.02 -0.01 22 1 257 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 423 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 328 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 800 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
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 -0.02 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.02 21 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.02 21 0 756 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.01 21 0 835 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 22 0 2,010 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 22 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 10,170 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,191 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 -0.02 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 -0.02 27 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.02 26 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 -0.01 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 -0.01 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 -0.02 22 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 -0.02 22 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 -0.01 23 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.02 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.01 23 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.01 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.01 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 563 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 23 0 174 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 0.02 -0.01 22 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30MAR27 7.00 C 0.00 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 38 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.13 -0.02 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 -0.02 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 -0.02 26 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 -0.02 25 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 -0.02 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 -0.01 24 0 46 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 -0.02 24 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 -0.02 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 -0.02 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.02 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 -0.01 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 -0.01 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.02 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 -0.01 23 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 24 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 0.03 -0.01 23 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 26 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 1.06 -0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 -0.01 26 0 44 0
29SEP27 3.70 C 0.00 0.00 0.00 0.89 -0.01 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.82 0.00 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.49 -0.02 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.44 -0.02 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.38 +0.01 25 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.32 -0.02 24 0 211 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 -0.01 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.14 0.00 25 0 3 0
29SEP27 5.75 C 0.00 0.00 0.00 0.10 -0.01 25 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.04 0.00 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 25 0 325 0
TOTAL CALL 731 60,088 +710
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 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 31 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 1,754 0
29SEP26 4.40 P 0.03 0.03 0.03 0.04 +0.01 19 15 1,634 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 907 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.03 25 0 449 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 +0.03 34 0 4,316 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.03 42 0 274 -399
29SEP26 4.90 P 0.00 0.00 0.00 0.50 +0.03 50 0 221 -2
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.03 58 0 2,081 -421
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.05 102 0 241 0
29SEP26 5.50 P 1.07 1.07 1.07 1.12 +0.05 122 5 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.03 106 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 +0.03 120 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 +0.03 133 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 +0.03 145 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 +0.03 157 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.03 168 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 +0.03 179 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 +0.03 189 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.03 199 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 +0.03 208 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 +0.03 217 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 43 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 256 0
29OCT26 4.10 P 0.02 0.02 0.02 0.02 0.00 21 34 1,880 +34
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 178 0
29OCT26 4.30 P 0.06 0.06 0.06 0.06 0.00 19 32 381 -20
29OCT26 4.40 P 0.00 0.00 0.00 0.10 +0.01 19 0 1,346 0
29OCT26 4.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 231 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 +0.01 20 0 265 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 +0.02 20 0 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.41 +0.03 24 0 420 0
29OCT26 4.90 P 0.48 0.48 0.48 0.50 +0.03 23 19 141 +19
29OCT26 5.00 P 0.00 0.00 0.00 0.60 +0.03 27 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.87 +0.05 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.12 +0.05 52 0 0 -15
29OCT26 5.75 P 0.00 0.00 0.00 1.35 +0.03 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.60 +0.03 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.85 +0.03 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.10 +0.03 66 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.35 +0.03 71 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.60 +0.03 76 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 105 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 482 0
27NOV26 4.30 P 0.00 0.00 0.00 0.10 +0.01 21 0 3,367 0
27NOV26 4.40 P 0.00 0.00 0.00 0.14 0.00 20 0 3,049 0
27NOV26 4.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.27 +0.01 22 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.33 0.00 19 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.41 0.00 19 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.50 +0.01 19 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.60 +0.02 21 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.87 +0.05 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.12 +0.05 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.35 +0.03 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.60 +0.03 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.85 +0.03 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.10 +0.03 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.35 +0.03 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.60 +0.03 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 22 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 376 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 3,373 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.01 20 0 2,519 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 595 0
30DEC26 4.40 P 0.17 0.17 0.16 0.17 0.00 20 350 1,276 +76
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.01 21 0 8,067 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.02 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.01 21 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 0.00 20 0 400 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.01 21 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 0.00 19 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.05 29 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.05 35 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.03 33 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 +0.03 37 0 0 -13
30DEC26 6.25 P 0.00 0.00 0.00 1.85 +0.03 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 +0.03 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 +0.03 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.60 +0.03 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 +0.03 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.10 +0.03 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.35 +0.03 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.60 +0.03 64 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.85 +0.03 66 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 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 22 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 +0.01 22 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.01 22 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.02 22 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.01 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.01 21 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.01 21 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 0.00 21 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.01 21 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 0.00 21 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 +0.03 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.03 26 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.03 29 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.02 31 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 +0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 +0.03 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 +0.03 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 +0.03 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 +0.03 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 +0.03 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 +0.03 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.35 +0.03 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.60 +0.03 51 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 0.11 +0.01 22 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 +0.01 23 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 +0.01 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 0.00 0.00 0.00 0.25 +0.02 22 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 +0.01 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 +0.01 22 0 472 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.01 22 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.45 +0.01 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 +0.01 21 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 +0.02 21 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.02 21 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.72 +0.02 21 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.91 +0.01 20 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.13 +0.02 20 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.37 +0.02 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 +0.03 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.85 +0.03 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.10 +0.03 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 +0.03 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.60 +0.03 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.85 +0.03 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.10 +0.03 38 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 +0.01 24 0 6 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 0.00 24 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 0.00 24 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 0.00 24 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.28 +0.01 24 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.38 +0.01 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.44 +0.02 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.49 +0.01 25 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.55 +0.01 25 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.61 +0.01 25 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.68 +0.01 25 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.75 +0.01 25 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 +0.02 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 1.03 +0.03 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.23 +0.02 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.45 +0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.68 +0.02 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.91 +0.02 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.13 0.00 29 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.37 +0.01 31 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.61 +0.01 32 0 2 0
TOTAL PUT 455 66,018 -741
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$ 25.320
29SEP26 17.50 C 0.00 0.00 0.00 7.83 -0.22 98 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.33 -0.22 89 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.83 -0.22 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.33 -0.22 72 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.83 -0.22 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.33 -0.22 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.33 -0.22 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.33 -0.22 0 0 10 0
29SEP26 23.00 C 2.30 2.30 2.30 2.33 -0.23 0 5 437 -5
29SEP26 24.00 C 0.00 0.00 0.00 1.38 -0.23 32 0 395 0
29SEP26 25.00 C 0.00 0.00 0.00 0.60 -0.21 32 0 622 0
29SEP26 26.00 C 0.21 0.21 0.18 0.18 -0.11 33 41 373 +3
29SEP26 27.00 C 0.06 0.06 0.06 0.03 -0.05 32 40 1,503 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 820 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 687 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 463 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 421 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 126 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 140 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 146 0 56 0
29OCT26 17.50 C 0.00 0.00 0.00 7.87 -0.22 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.37 -0.23 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.88 -0.22 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.36 -0.24 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.89 -0.22 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.38 -0.24 24 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 4.43 -0.22 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.50 -0.23 34 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.66 -0.21 35 0 180 0
29OCT26 24.00 C 0.00 0.00 0.00 1.92 -0.20 35 0 80 0
29OCT26 25.00 C 0.00 0.00 0.00 1.33 -0.12 35 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.83 -0.14 34 0 415 0
29OCT26 27.00 C 0.00 0.00 0.00 0.54 -0.08 35 0 744 0
29OCT26 28.00 C 0.35 0.35 0.35 0.31 -0.09 35 5 859 +5
29OCT26 29.00 C 0.23 0.23 0.23 0.17 -0.06 35 26 541 -15
29OCT26 30.00 C 0.17 0.17 0.17 0.09 -0.04 35 12 440 +12
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 7.92 -0.17 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.43 -0.17 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.94 -0.16 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.43 -0.17 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.95 -0.17 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.43 -0.22 21 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 4.48 -0.33 26 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 3.77 -0.19 36 0 30 0
27NOV26 23.00 C 0.00 0.00 0.00 3.01 -0.17 36 0 98 0
27NOV26 24.00 C 2.18 2.18 2.18 2.28 -0.14 34 15 294 +15
27NOV26 25.00 C 1.70 1.75 1.66 1.75 -0.10 35 8 179 +3
27NOV26 26.00 C 0.00 0.00 0.00 1.33 -0.05 36 0 153 0
27NOV26 27.00 C 0.93 0.93 0.86 0.93 -0.07 36 4 216 +3
27NOV26 28.00 C 0.00 0.00 0.00 0.69 -0.02 37 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.48 -0.05 37 0 142 0
27NOV26 30.00 C 0.00 0.00 0.00 0.32 -0.04 36 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 0.00 37 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 0.00 38 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 39 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 7.92 -0.22 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.43 -0.23 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.94 -0.16 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 6.44 -0.28 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.97 -0.27 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.58 -0.10 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.64 -0.27 29 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 3.99 -0.07 36 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 3.27 -0.19 36 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.59 -0.13 35 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 2.06 -0.13 35 0 182 0
30DEC26 26.00 C 1.57 1.57 1.51 1.63 -0.11 36 24 164 -17
30DEC26 27.00 C 1.21 1.22 1.21 1.24 -0.13 36 15 378 0
30DEC26 28.00 C 0.96 0.96 0.96 0.96 -0.11 36 6 584 +6
30DEC26 29.00 C 0.76 0.76 0.76 0.71 -0.10 36 3 167 0
30DEC26 30.00 C 0.00 0.00 0.00 0.52 -0.08 36 0 136 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.06 36 0 136 0
30DEC26 32.00 C 0.38 0.38 0.38 0.27 -0.05 36 15 100 +15
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 7.98 -0.19 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.53 -0.18 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.10 -0.18 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.68 -0.17 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.27 -0.17 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 5.92 -0.18 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.17 -0.18 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.51 -0.15 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.95 -0.12 39 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 3.41 -0.15 39 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.93 -0.14 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.49 -0.15 39 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 2.11 -0.13 39 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.77 -0.12 39 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.49 -0.11 39 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.25 -0.09 39 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.03 -0.09 39 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.86 -0.08 39 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 -0.06 39 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.59 -0.06 39 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 -0.05 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.32 -0.04 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 38 0
29JUN27 17.50 C 0.00 0.00 0.00 8.37 -0.13 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.96 -0.13 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 7.57 -0.14 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.19 -0.18 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.83 -0.17 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.47 -0.17 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.79 -0.17 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.16 -0.16 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.66 -0.13 40 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.13 -0.13 40 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.66 -0.13 40 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.24 -0.12 40 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.87 -0.04 40 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.45 -0.20 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.22 -0.11 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.94 -0.11 40 0 37 0
29JUN27 31.00 C 1.77 1.77 1.77 1.70 -0.09 40 15 105 +15
29JUN27 32.00 C 0.00 0.00 0.00 1.49 -0.09 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.29 -0.08 40 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.13 -0.08 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.95 -0.10 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.83 -0.06 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.72 -0.08 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.64 -0.05 39 0 44 0
29SEP27 17.50 C 0.00 0.00 0.00 8.60 -0.13 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.23 -0.13 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.86 -0.13 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.50 -0.14 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.15 -0.14 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.82 -0.13 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.18 -0.12 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.64 -0.08 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.15 -0.14 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.65 -0.14 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.21 -0.13 39 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 3.78 -0.14 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 3.42 -0.16 39 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 3.10 -0.15 39 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.82 -0.13 40 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.56 -0.13 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.31 -0.13 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 2.07 -0.10 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.87 -0.10 40 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.62 -0.15 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.50 -0.08 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.31 -0.12 40 0 50 0
TOTAL CALL 234 22,484 +40
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.04 -0.01 31 0 2,136 0
29SEP26 25.00 P 0.27 0.35 0.27 0.26 +0.01 31 74 1,355 -1
29SEP26 26.00 P 1.05 1.05 1.05 0.84 +0.07 32 5 1,105 -5
29SEP26 27.00 P 0.00 0.00 0.00 1.70 +0.17 32 0 508 0
29SEP26 28.00 P 0.00 0.00 0.00 2.68 +0.21 0 0 983 0
29SEP26 29.00 P 0.00 0.00 0.00 3.68 +0.12 0 0 156 -190
29SEP26 30.00 P 0.00 0.00 0.00 4.77 +0.18 89 0 0 -53
29SEP26 31.00 P 0.00 0.00 0.00 5.75 +0.13 98 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 6.77 +0.16 115 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 7.76 +0.19 123 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.75 +0.18 131 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.75 +0.19 142 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.77 +0.19 157 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.77 +0.12 167 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.77 +0.20 177 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.77 +0.12 186 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.77 +0.12 194 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.75 +0.17 194 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 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 76 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 0.00 36 0 167 0
29OCT26 22.00 P 0.00 0.00 0.00 0.12 0.00 35 0 297 0
29OCT26 23.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 467 0
29OCT26 24.00 P 0.00 0.00 0.00 0.55 +0.02 35 0 311 0
29OCT26 25.00 P 1.05 1.05 1.05 0.96 +0.05 36 30 640 +30
29OCT26 26.00 P 0.00 0.00 0.00 1.51 +0.08 36 0 887 0
29OCT26 27.00 P 0.00 0.00 0.00 2.20 +0.11 37 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 3.01 +0.15 39 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 3.79 +0.17 35 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.77 +0.11 39 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.85 +0.20 51 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 6.82 +0.16 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.78 +0.10 56 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.77 +0.07 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.75 +0.07 62 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.77 +0.10 69 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.82 +0.12 78 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.77 +0.13 77 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 0.00 37 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 0.00 36 0 34 0
27NOV26 20.00 P 0.15 0.15 0.15 0.09 +0.01 36 6 44 +6
27NOV26 21.00 P 0.25 0.26 0.25 0.19 +0.02 37 45 331 +45
27NOV26 22.00 P 0.00 0.00 0.00 0.35 +0.04 37 0 47 0
27NOV26 23.00 P 0.00 0.00 0.00 0.59 +0.05 37 0 298 0
27NOV26 24.00 P 0.98 1.01 0.98 0.93 +0.08 37 6 192 0
27NOV26 25.00 P 1.46 1.49 1.46 1.38 +0.10 37 30 268 +15
27NOV26 26.00 P 0.00 0.00 0.00 1.93 +0.12 37 0 383 0
27NOV26 27.00 P 2.66 2.66 2.66 2.58 +0.14 38 15 341 +15
27NOV26 28.00 P 0.00 0.00 0.00 3.23 +0.16 36 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 4.03 +0.18 36 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.03 +0.20 42 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 5.96 +0.21 44 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 6.93 +0.22 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.92 +0.22 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.94 +0.22 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.89 +0.21 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.82 +0.15 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.85 +0.15 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 0.00 36 0 28 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 +0.02 36 0 201 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 +0.02 36 0 729 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 +0.02 35 0 546 0
30DEC26 24.00 P 0.00 0.00 0.00 1.33 +0.03 35 0 485 0
30DEC26 25.00 P 0.00 0.00 0.00 1.82 +0.04 35 0 221 0
30DEC26 26.00 P 2.47 2.47 2.47 2.39 +0.06 35 15 303 +15
30DEC26 27.00 P 3.08 3.08 3.08 3.05 +0.07 35 15 313 +15
30DEC26 28.00 P 0.00 0.00 0.00 3.77 +0.13 35 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 4.55 +0.01 35 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 5.52 +0.14 39 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 6.43 +0.17 41 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 7.36 +0.18 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.30 +0.18 45 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.25 +0.17 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.20 +0.22 48 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.17 +0.15 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.14 +0.15 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.10 +0.22 52 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.09 +0.24 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 +0.01 38 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 +0.02 39 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 +0.01 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 0.00 38 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 0.00 38 0 121 0
30MAR27 20.00 P 0.00 0.00 0.00 0.69 +0.02 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 +0.02 38 0 4 0
30MAR27 22.00 P 1.22 1.22 1.22 1.26 +0.04 38 2 163 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.64 +0.05 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 2.08 +0.06 37 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 2.57 +0.02 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.14 +0.08 37 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 3.77 +0.09 37 0 686 0
30MAR27 28.00 P 4.42 4.42 4.42 4.52 +0.16 38 15 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.20 +0.08 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.05 +0.12 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.87 +0.13 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.73 +0.13 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.59 +0.14 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.49 +0.15 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.39 +0.14 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.31 +0.14 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.24 +0.09 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.25 +0.16 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.63 +0.02 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.74 +0.02 40 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.86 +0.03 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.00 +0.03 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.13 +0.02 39 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.44 +0.03 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 1.80 +0.05 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.21 +0.05 39 0 76 0
29JUN27 24.00 P 0.00 0.00 0.00 2.68 +0.04 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.18 +0.01 38 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 3.75 +0.06 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.38 +0.03 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.08 +0.07 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 5.79 +0.07 39 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 6.59 +0.11 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.37 +0.11 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.17 +0.12 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.99 +0.11 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.85 +0.13 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.71 +0.13 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.59 +0.14 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.48 +0.14 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.40 +0.09 42 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.79 +0.01 40 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.91 +0.02 40 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.05 +0.02 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.19 +0.02 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.34 +0.02 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.52 +0.03 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.88 +0.03 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.31 +0.04 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.76 +0.08 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.20 +0.03 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 3.76 +0.05 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.34 +0.06 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.96 +0.08 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.61 +0.06 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.37 +0.09 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.12 +0.10 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.86 +0.09 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.66 +0.11 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.45 +0.11 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.28 +0.13 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.07 +0.08 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.92 +0.10 42 0 0 0
TOTAL PUT 258 25,566 -106
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 0.00 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 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 2.84 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 0.00 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.11 0.00 24 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 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 0.00 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 0.27 -0.01 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 22 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 33 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 1.95 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.52 -0.01 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 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.97 -0.01 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 0.68 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 0.00 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 0.06 -0.01 21 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 0.00 157 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 0.00 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 22 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 0.66 -0.01 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$ 2.405
29SEP26 1.55 C 0.00 0.00 0.00 0.87 -0.02 221 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.82 -0.02 207 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.77 -0.02 194 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.72 -0.02 182 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.67 -0.02 169 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.62 -0.02 157 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.57 -0.02 145 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.52 -0.02 133 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.47 -0.02 122 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.42 -0.02 110 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.32 -0.03 87 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.22 -0.02 65 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.13 -0.02 52 0 126 0
29SEP26 2.40 C 0.00 0.00 0.00 0.06 -0.02 46 0 566 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 154 0
29SEP26 2.60 C 0.03 0.03 0.03 0.01 -0.01 51 3 359 +3
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 68 0 162 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 111 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 135 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 146 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 156 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 167 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 176 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 186 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 203 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 211 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 220 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 235 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 249 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 282 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 297 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.88 -0.02 98 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.83 -0.02 92 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.78 -0.02 86 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.73 -0.02 81 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.68 -0.02 75 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.63 -0.02 70 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.58 -0.02 64 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.53 -0.02 59 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.43 -0.02 49 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.35 -0.01 51 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.20 -0.01 46 0 61 0
29OCT26 2.40 C 0.00 0.00 0.00 0.14 -0.01 44 0 309 0
29OCT26 2.50 C 0.12 0.12 0.11 0.10 -0.01 45 150 511 +90
29OCT26 2.60 C 0.00 0.00 0.00 0.07 -0.01 46 0 199 0
29OCT26 2.70 C 0.00 0.00 0.00 0.04 -0.01 43 0 104 0
29OCT26 2.80 C 0.00 0.00 0.00 0.03 -0.01 46 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 0.00 47 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.83 -0.02 65 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.78 -0.02 61 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.74 -0.02 65 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.69 -0.02 60 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.64 -0.02 56 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.55 -0.02 53 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.31 -0.01 47 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.23 -0.02 41 0 264 0
27NOV26 2.40 C 0.00 0.00 0.00 0.19 -0.01 44 0 342 0
27NOV26 2.50 C 0.16 0.16 0.16 0.15 -0.01 45 30 370 0
27NOV26 2.60 C 0.00 0.00 0.00 0.11 -0.02 44 0 274 0
27NOV26 2.70 C 0.10 0.10 0.10 0.09 -0.01 46 30 80 -30
27NOV26 2.80 C 0.00 0.00 0.00 0.07 0.00 47 0 105 0
27NOV26 2.90 C 0.00 0.00 0.00 0.05 -0.01 46 0 47 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 0.00 48 0 9 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 0.00 48 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 0.00 47 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 3.40 C 0.02 0.02 0.02 0.01 0.00 47 3 3 +3
30DEC26 1.55 C 0.00 0.00 0.00 0.89 -0.01 61 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.84 -0.02 57 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.80 -0.01 59 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.75 -0.01 56 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.70 -0.01 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.66 -0.01 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.61 -0.01 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.57 -0.01 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.49 0.00 48 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.42 0.00 48 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.34 0.00 44 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 0.00 43 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.24 0.00 46 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.19 0.00 44 0 390 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 0.00 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 0.00 46 0 124 0
30DEC26 2.80 C 0.00 0.00 0.00 0.10 0.00 45 0 62 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 0.00 45 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 44 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 0.00 45 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 46 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 45 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 44 0 9 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.92 -0.01 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.87 -0.01 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.83 -0.01 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.78 -0.01 47 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.59 0.00 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.55 0.00 45 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.49 0.00 45 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.24 0.00 43 0 100 0
30MAR27 2.70 C 0.00 0.00 0.00 0.19 -0.01 41 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 -0.01 42 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 0.00 43 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 0.00 43 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 4.00 C 0.04 0.04 0.04 0.01 0.00 36 3 4 +2
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR27 4.20 C 0.02 0.03 0.02 0.01 0.00 39 6 6 +6
30MAR27 4.30 C 0.02 0.02 0.02 0.01 0.00 41 3 3 +3
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.95 -0.01 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.82 -0.01 45 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.78 -0.01 45 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.75 0.00 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.64 0.00 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.43 -0.01 42 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.38 -0.01 42 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.34 -0.01 42 0 236 0
29JUN27 2.60 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.26 -0.01 41 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.23 -0.01 41 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 -0.01 41 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 41 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.93 -0.01 45 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.89 -0.01 44 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.86 0.00 45 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.79 0.00 45 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.76 0.00 45 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.72 0.00 44 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.69 0.00 44 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.66 0.00 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.29 -0.01 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 2 0
29SEP27 3.10 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
TOTAL CALL 228 8,473 +77
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 169 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 145 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 112 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 0.00 43 0 85 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 26 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.02 44 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.30 +0.03 60 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.40 +0.03 74 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 +0.03 87 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.60 +0.03 99 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.70 +0.03 111 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.80 +0.03 122 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.90 +0.03 133 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.00 +0.03 143 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.10 +0.03 152 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.20 +0.03 162 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.30 +0.03 171 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.40 +0.03 179 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.50 +0.03 188 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 +0.03 196 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 +0.03 203 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.80 +0.03 211 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.90 +0.03 218 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.00 +0.03 225 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.10 +0.03 232 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.20 +0.03 238 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.30 +0.03 245 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 +0.03 251 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.50 +0.03 258 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.60 +0.03 264 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.85 +0.03 279 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 0.00 46 0 2 0
29OCT26 2.20 P 0.00 0.00 0.00 0.04 0.00 40 0 9 0
29OCT26 2.30 P 0.00 0.00 0.00 0.08 +0.01 43 0 60 0
29OCT26 2.40 P 0.11 0.11 0.11 0.12 +0.01 41 120 348 +30
29OCT26 2.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 170 0
29OCT26 2.60 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.80 +0.03 54 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.90 +0.03 59 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.00 +0.03 63 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.03 +0.01 46 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 4 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 0.00 42 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.12 +0.01 43 0 57 0
27NOV26 2.40 P 0.15 0.15 0.15 0.17 +0.02 44 90 290 +85
27NOV26 2.50 P 0.00 0.00 0.00 0.22 +0.01 42 0 230 0
27NOV26 2.60 P 0.00 0.00 0.00 0.29 +0.01 43 0 4 0
27NOV26 2.70 P 0.00 0.00 0.00 0.36 +0.01 43 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.44 +0.01 43 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.71 +0.02 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.80 +0.02 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.00 +0.03 50 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 0.00 40 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 0.00 41 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 42 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 +0.01 43 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 +0.01 42 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 +0.02 42 0 130 0
30DEC26 2.40 P 0.19 0.20 0.19 0.20 +0.02 42 240 509 +198
30DEC26 2.50 P 0.00 0.00 0.00 0.26 +0.02 43 0 323 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 +0.02 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 +0.02 44 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 +0.02 43 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.54 +0.01 41 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.63 +0.01 42 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.72 +0.02 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.80 +0.01 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.90 +0.02 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.00 +0.02 43 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.10 +0.03 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.20 +0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 +0.03 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.40 +0.03 53 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.50 +0.03 56 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.60 +0.03 58 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.70 +0.03 60 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 +0.03 62 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.90 +0.03 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.00 +0.03 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.10 +0.03 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.20 +0.03 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.30 +0.03 73 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.40 +0.03 75 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.50 +0.03 76 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.60 +0.03 78 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.85 +0.03 83 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.04 +0.01 41 0 2 0
30MAR27 1.80 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30MAR27 1.85 P 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 +0.01 41 0 1 0
30MAR27 1.95 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 2.00 P 0.08 0.08 0.08 0.10 +0.01 42 1 5 +1
30MAR27 2.10 P 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 +0.02 41 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.21 +0.01 40 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.26 +0.01 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.32 +0.02 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 +0.01 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.45 +0.01 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.52 +0.01 41 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.59 0.00 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 +0.01 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.75 0.00 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.84 +0.01 41 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.92 0.00 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.01 0.00 38 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.10 0.00 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.21 +0.02 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.40 +0.03 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.50 +0.03 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.60 +0.03 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.70 +0.03 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.80 +0.03 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.90 +0.03 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.00 +0.03 53 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.10 +0.03 54 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.20 +0.03 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.30 +0.03 57 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.03 +0.01 40 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.05 +0.01 41 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.08 +0.01 41 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.12 +0.01 41 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.13 0.00 39 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.21 +0.01 40 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.26 +0.01 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.30 0.00 39 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.56 +0.01 40 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.79 0.00 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.87 0.00 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.95 0.00 39 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.04 +0.01 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.12 0.00 38 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.21 0.00 37 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.21 +0.02 40 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.35 +0.01 40 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.61 +0.02 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.82 0.00 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.90 0.00 40 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.99 +0.01 41 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.07 +0.01 40 0 0 0
TOTAL PUT 451 4,975 +314
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$ 15.760
25SEP26 10.75 C 0.00 0.00 0.00 5.01 - 0 0 0 -
25SEP26 11.00 C 0.00 0.00 0.00 4.76 +0.03 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.54 +0.06 242 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.28 +0.05 213 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.77 +0.04 166 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.52 +0.04 111 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.06 +0.08 128 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.56 +0.08 101 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.30 +0.05 83 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.05 +0.05 70 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 0.80 +0.03 56 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 0.55 0.00 42 0 0 0
25SEP26 15.50 C 0.41 0.41 0.41 0.36 -0.02 43 1 2 0
25SEP26 15.75 C 0.22 0.22 0.22 0.21 -0.03 43 1 2 +1
25SEP26 16.00 C 0.16 0.16 0.12 0.10 -0.04 41 17 34 +17
25SEP26 16.25 C 0.00 0.00 0.00 0.05 -0.03 44 0 23 0
25SEP26 16.50 C 0.03 0.03 0.03 0.02 -0.02 44 22 45 +22
25SEP26 16.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
25SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
25SEP26 17.25 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
25SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
25SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
25SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 28 0
25SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
25SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.27 +0.03 128 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.77 +0.03 114 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.28 +0.04 118 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.77 +0.03 88 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.27 +0.03 75 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.77 +0.03 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 +0.03 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.77 +0.03 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 +0.04 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.84 +0.04 40 1 4 +1
29SEP26 15.50 C 0.48 0.48 0.48 0.44 -0.02 35 15 45 +5
29SEP26 16.00 C 0.21 0.24 0.21 0.20 -0.02 37 23 162 -14
29SEP26 16.50 C 0.10 0.10 0.07 0.07 -0.02 37 40 357 -39
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.02 37 2 994 0
29SEP26 17.50 C 0.01 0.01 0.01 0.01 0.00 42 15 454 -15
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 449 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 514 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 380 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 159 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 170 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 179 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 189 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 198 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 206 0 62 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 215 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 223 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 230 0 229 0
02OCT26 10.75 C 0.00 0.00 0.00 5.02 - 90 0 0 -
02OCT26 11.00 C 0.00 0.00 0.00 4.77 +0.03 84 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.54 +0.05 109 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.28 +0.04 93 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 4.02 +0.03 67 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 3.77 +0.03 62 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.52 +0.03 57 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.27 +0.03 51 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 3.02 +0.03 46 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 2.77 +0.03 40 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.52 +0.03 34 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 2.06 +0.06 58 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 1.78 +0.03 39 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 1.56 +0.04 46 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.30 +0.03 37 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 1.11 +0.07 43 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 0.89 +0.04 40 0 0 0
02OCT26 15.25 C 0.71 0.71 0.71 0.69 +0.02 38 1 0 -1
02OCT26 15.50 C 0.00 0.00 0.00 0.52 0.00 37 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 15 0
02OCT26 16.25 C 0.23 0.23 0.23 0.18 -0.02 37 30 31 +30
02OCT26 16.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 24 0
02OCT26 16.75 C 0.10 0.10 0.10 0.08 -0.02 38 1 27 +1
02OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 17 0
02OCT26 17.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.79 - 0 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 4.30 +0.03 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.84 +0.09 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.35 +0.11 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.84 +0.03 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.38 +0.02 38 0 0 0
29OCT26 14.00 C 2.01 2.01 2.01 1.95 +0.07 38 2 16 -2
29OCT26 14.50 C 0.00 0.00 0.00 1.55 +0.04 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.20 +0.03 37 0 17 0
29OCT26 15.50 C 0.92 0.92 0.92 0.92 +0.03 38 2 66 -2
29OCT26 16.00 C 0.71 0.71 0.69 0.68 +0.02 38 6 71 -2
29OCT26 16.50 C 0.00 0.00 0.00 0.49 +0.01 39 1 300 -1
29OCT26 17.00 C 0.38 0.38 0.36 0.35 +0.01 39 34 206 -15
29OCT26 17.50 C 0.25 0.25 0.25 0.23 0.00 38 3 211 -1
29OCT26 18.00 C 0.18 0.18 0.18 0.15 -0.01 38 14 233 +3
29OCT26 18.50 C 0.12 0.12 0.12 0.10 0.00 39 2 151 +2
29OCT26 19.00 C 0.09 0.09 0.09 0.06 -0.01 38 1 213 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 0.00 39 0 288 0
29OCT26 20.00 C 0.05 0.05 0.05 0.03 0.00 40 8 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 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 65 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 69 0
27NOV26 11.00 C 0.00 0.00 0.00 4.88 - 52 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 4.40 +0.12 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.93 +0.09 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.47 +0.09 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.98 +0.04 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.57 +0.01 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.19 +0.01 40 0 51 0
27NOV26 14.50 C 0.00 0.00 0.00 1.84 -0.05 40 0 83 0
27NOV26 15.00 C 0.00 0.00 0.00 1.52 +0.04 40 0 18 0
27NOV26 15.50 C 0.00 0.00 0.00 1.25 +0.03 40 0 7 0
27NOV26 16.00 C 0.00 0.00 0.00 1.02 +0.03 41 0 51 0
27NOV26 16.50 C 0.00 0.00 0.00 0.83 +0.03 41 0 29 0
27NOV26 17.00 C 0.67 0.67 0.67 0.65 0.00 41 1 60 +1
27NOV26 17.50 C 0.00 0.00 0.00 0.51 -0.01 41 0 50 0
27NOV26 18.00 C 0.44 0.44 0.44 0.39 -0.02 41 4 91 +4
27NOV26 18.50 C 0.35 0.35 0.35 0.30 -0.02 41 15 238 0
27NOV26 19.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 91 0
27NOV26 19.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 164 0
27NOV26 20.00 C 0.18 0.18 0.18 0.13 -0.01 41 2 77 0
27NOV26 21.00 C 0.12 0.12 0.12 0.07 -0.01 41 1 138 +1
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 41 0 69 0
27NOV26 23.00 C 0.07 0.07 0.07 0.02 -0.01 41 1 138 +1
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 0.00 0.00 0.00 0.01 0.00 48 0 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 57 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.44 +0.09 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.95 +0.07 48 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.48 +0.10 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.05 +0.09 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.61 +0.08 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.19 +0.07 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.75 0.00 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.39 -0.08 40 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 0.00 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 +0.02 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.51 +0.02 40 0 15 0
30DEC26 16.00 C 1.31 1.31 1.31 1.28 +0.03 40 15 80 +15
30DEC26 16.50 C 1.10 1.11 1.10 1.08 +0.02 41 25 106 +20
30DEC26 17.00 C 0.94 0.94 0.94 0.91 +0.01 41 4 733 +4
30DEC26 17.50 C 0.00 0.00 0.00 0.75 0.00 41 0 86 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.01 41 0 465 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.02 40 0 78 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.01 41 0 231 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.01 41 0 531 0
30DEC26 20.00 C 0.32 0.32 0.32 0.26 -0.02 40 8 439 0
30DEC26 21.00 C 0.24 0.24 0.24 0.17 -0.01 41 24 204 +17
30DEC26 22.00 C 0.00 0.00 0.00 0.11 0.00 41 0 328 0
30DEC26 23.00 C 0.13 0.13 0.13 0.07 0.00 41 17 225 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 42 0 199 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 44 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 5.67 +0.10 48 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 5.15 0.00 43 0 27 0
30MAR27 11.50 C 0.00 0.00 0.00 4.83 +0.10 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.40 +0.08 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.02 +0.12 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.65 +0.11 44 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.30 +0.10 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.92 0.00 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.63 0.00 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.38 +0.03 42 0 220 0
30MAR27 15.50 C 0.00 0.00 0.00 2.14 +0.04 42 0 305 0
30MAR27 16.00 C 1.91 1.91 1.91 1.91 +0.03 42 1 78 +1
30MAR27 16.50 C 0.00 0.00 0.00 1.71 +0.03 42 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.53 +0.03 42 0 430 0
30MAR27 17.50 C 0.00 0.00 0.00 1.36 +0.02 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.20 +0.01 42 0 114 0
30MAR27 18.50 C 1.11 1.11 1.11 1.06 0.00 42 4 314 +4
30MAR27 19.00 C 0.00 0.00 0.00 0.94 0.00 42 0 258 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 -0.01 42 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 -0.01 42 0 957 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 -0.01 42 0 249 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 -0.01 42 0 96 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 178 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 62 0
30MAR27 26.00 C 0.24 0.24 0.24 0.14 0.00 42 15 104 -1
30MAR27 27.00 C 0.00 0.00 0.00 0.11 0.00 42 0 105 0
30MAR27 28.00 C 0.17 0.17 0.17 0.08 0.00 42 4 77 +2
30MAR27 29.00 C 0.00 0.00 0.00 0.06 0.00 42 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 0.00 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 43 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 43 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 42 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 266 0
29JUN27 11.00 C 0.00 0.00 0.00 5.30 - 42 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 4.91 +0.04 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.53 +0.03 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.30 +0.07 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.95 +0.04 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.63 +0.05 45 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.32 +0.06 44 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.04 +0.05 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.77 +0.11 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.53 +0.03 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.30 +0.02 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.09 +0.02 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.90 +0.02 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.72 +0.02 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.56 +0.02 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.42 +0.03 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.28 +0.02 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.16 +0.02 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.05 +0.02 43 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 +0.02 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.69 +0.02 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.56 +0.01 43 0 26 0
29JUN27 24.00 C 0.00 0.00 0.00 0.45 +0.01 43 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.37 +0.01 43 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.30 +0.01 43 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 69 0
29JUN27 29.00 C 0.31 0.31 0.31 0.16 +0.01 43 2 75 +2
29SEP27 11.00 C 0.00 0.00 0.00 5.39 - 42 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 5.01 +0.02 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.66 +0.02 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.32 +0.01 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.01 +0.02 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.71 +0.01 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.43 +0.01 42 0 4 0
29SEP27 14.50 C 0.00 0.00 0.00 3.18 +0.01 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.93 -0.06 42 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.79 +0.01 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.57 0.00 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.36 0.00 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.19 0.00 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 2.02 +0.01 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.85 0.00 43 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.71 0.00 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.58 0.00 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.44 -0.01 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.34 0.00 43 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.13 0.00 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.96 0.00 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.81 0.00 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.69 0.00 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.58 -0.01 43 0 3 0
TOTAL CALL 385 24,331 +63
25SEP26 10.75 P 0.00 0.00 0.00 0.01 - 233 0 0 -
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 160 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 0.00 138 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
25SEP26 14.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 14 0
25SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 21 0
25SEP26 15.25 P 0.04 0.04 0.04 0.04 -0.04 43 3 37 -3
25SEP26 15.50 P 0.09 0.09 0.09 0.10 -0.06 44 5 15 -2
25SEP26 15.75 P 0.19 0.19 0.19 0.19 -0.08 42 1 101 -1
25SEP26 16.00 P 0.00 0.00 0.00 0.34 -0.08 42 0 18 0
25SEP26 16.25 P 0.00 0.00 0.00 0.54 -0.07 44 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.76 -0.07 45 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.99 -0.08 0 0 9 0
25SEP26 17.00 P 0.00 0.00 0.00 1.25 -0.06 58 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.29 -0.01 124 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 3.00 -0.05 116 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.53 -0.03 162 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.99 -0.11 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.78 -0.07 202 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.28 -0.02 217 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.25 -0.10 201 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 7.24 -0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 1 309 +1
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 204 0
29SEP26 15.00 P 0.06 0.06 0.05 0.06 -0.03 38 3 387 -2
29SEP26 15.50 P 0.18 0.19 0.17 0.18 -0.06 36 9 330 -4
29SEP26 16.00 P 0.40 0.40 0.40 0.41 -0.09 34 1 620 -1
29SEP26 16.50 P 0.75 0.76 0.75 0.78 -0.10 32 4 708 -4
29SEP26 17.00 P 1.25 1.26 1.20 1.25 -0.08 35 14 1,204 -11
29SEP26 17.50 P 1.70 1.73 1.70 1.75 -0.06 45 10 301 -5
29SEP26 18.00 P 2.20 2.20 2.20 2.31 -0.03 78 6 405 -75
29SEP26 18.50 P 2.68 2.68 2.68 2.82 -0.03 93 4 413 -127
29SEP26 19.00 P 3.18 3.28 3.18 3.24 -0.06 0 3 274 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 -0.07 0 0 34 -150
29SEP26 20.00 P 0.00 0.00 0.00 4.24 -0.11 0 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 5.28 -0.02 127 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 -0.10 120 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 7.24 -0.09 0 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 8.24 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.24 -0.03 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 10.24 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.24 -0.03 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.24 -0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.24 -0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.24 -0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.24 -0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.24 -0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.24 -0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.24 -0.03 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 - 110 0 0 -
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
02OCT26 14.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 12 0
02OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
02OCT26 15.00 P 0.11 0.11 0.11 0.10 -0.04 37 2 29 +2
02OCT26 15.25 P 0.00 0.00 0.00 0.16 -0.05 37 1 32 +1
02OCT26 15.50 P 0.00 0.00 0.00 0.25 -0.05 37 0 1 0
02OCT26 15.75 P 0.00 0.00 0.00 0.35 -0.07 36 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.50 -0.07 37 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.66 -0.08 37 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.86 -0.07 38 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 1.04 -0.10 34 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 1.29 -0.07 40 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 1.51 -0.04 37 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 1.75 -0.06 38 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 2.31 -0.03 65 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.82 -0.03 76 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 3.00 -0.05 57 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.53 -0.03 79 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 3.99 -0.11 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.78 -0.07 97 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 5.28 -0.02 104 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 6.25 -0.10 99 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 37 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 0.00 39 0 40 0
29OCT26 14.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 148 0
29OCT26 14.50 P 0.00 0.00 0.00 0.26 -0.02 38 0 201 0
29OCT26 15.00 P 0.40 0.40 0.39 0.40 -0.04 38 6 430 +4
29OCT26 15.50 P 0.59 0.59 0.59 0.61 -0.04 38 30 400 +30
29OCT26 16.00 P 0.84 0.86 0.82 0.87 -0.06 38 71 323 +71
29OCT26 16.50 P 1.17 1.19 1.14 1.15 -0.08 37 67 285 -38
29OCT26 17.00 P 1.52 1.54 1.50 1.53 -0.06 38 31 357 -3
29OCT26 17.50 P 1.88 1.88 1.88 1.94 -0.08 39 4 210 0
29OCT26 18.00 P 2.39 2.39 2.39 2.37 -0.07 40 2 347 0
29OCT26 18.50 P 0.00 0.00 0.00 2.82 -0.10 40 0 203 0
29OCT26 19.00 P 3.20 3.20 3.20 3.29 -0.01 42 1 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.75 -0.14 38 0 150 0
29OCT26 20.00 P 0.00 0.00 0.00 4.24 -0.11 0 0 262 0
29OCT26 21.00 P 5.21 5.21 5.21 5.28 -0.02 56 3 11 -3
29OCT26 22.00 P 0.00 0.00 0.00 6.25 -0.10 55 0 0 -23
29OCT26 23.00 P 0.00 0.00 0.00 7.24 -0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.24 -0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.24 -0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.24 -0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.24 -0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.24 -0.03 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.24 -0.03 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
27NOV26 12.00 P 0.07 0.07 0.07 0.06 -0.01 41 1 20 +1
27NOV26 12.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 13 0
27NOV26 13.00 P 0.17 0.17 0.17 0.16 -0.01 41 33 49 +32
27NOV26 13.50 P 0.00 0.00 0.00 0.24 -0.03 40 0 84 0
27NOV26 14.00 P 0.35 0.35 0.35 0.36 -0.02 41 54 236 +54
27NOV26 14.50 P 0.00 0.00 0.00 0.50 -0.03 40 0 104 0
27NOV26 15.00 P 0.00 0.00 0.00 0.68 -0.04 40 0 182 0
27NOV26 15.50 P 0.00 0.00 0.00 0.90 -0.04 40 0 184 0
27NOV26 16.00 P 0.00 0.00 0.00 1.16 -0.06 40 0 103 0
27NOV26 16.50 P 0.00 0.00 0.00 1.47 -0.05 40 0 124 0
27NOV26 17.00 P 1.80 1.80 1.80 1.78 -0.07 39 5 76 +3
27NOV26 17.50 P 2.17 2.17 2.15 2.18 +0.03 41 11 108 +6
27NOV26 18.00 P 0.00 0.00 0.00 2.55 -0.04 40 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 2.96 -0.12 40 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.42 -0.11 42 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.88 -0.10 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.32 -0.09 42 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 5.28 -0.07 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.25 -0.10 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.24 -0.09 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.24 -0.03 0 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 9.24 -0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.24 -0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.24 -0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.24 -0.03 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.24 -0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 19 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 17 0
30DEC26 12.00 P 0.14 0.14 0.14 0.13 -0.01 41 1 110 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 51 0
30DEC26 13.00 P 0.29 0.29 0.29 0.28 -0.02 40 10 114 +10
30DEC26 13.50 P 0.00 0.00 0.00 0.39 -0.03 40 0 64 0
30DEC26 14.00 P 0.53 0.53 0.53 0.52 -0.03 40 19 119 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 -0.03 40 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 -0.05 40 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 1.12 -0.04 40 0 259 0
30DEC26 16.00 P 0.00 0.00 0.00 1.38 -0.06 40 0 247 0
30DEC26 16.50 P 0.00 0.00 0.00 1.69 -0.04 40 0 183 0
30DEC26 17.00 P 0.00 0.00 0.00 2.03 -0.03 41 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.35 -0.06 40 0 295 0
30DEC26 18.00 P 0.00 0.00 0.00 2.75 -0.09 41 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.14 -0.10 41 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.55 -0.10 41 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 -0.12 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.42 -0.14 42 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.34 -0.09 42 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.26 -0.11 40 0 75 0
30DEC26 23.00 P 7.29 7.29 7.27 7.36 +0.03 53 32 42 -4
30DEC26 24.00 P 0.00 0.00 0.00 8.28 -0.07 51 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 9.24 -0.03 0 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 10.24 -0.03 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 11.24 -0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.24 -0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.24 -0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.24 -0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.24 -0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.24 -0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.24 -0.07 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.24 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 25 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 56 0
30MAR27 11.50 P 0.31 0.31 0.31 0.28 -0.01 42 30 58 +30
30MAR27 12.00 P 0.39 0.39 0.39 0.38 -0.02 42 13 80 +13
30MAR27 12.50 P 0.50 0.50 0.50 0.50 -0.02 42 1 75 0
30MAR27 13.00 P 0.61 0.61 0.61 0.62 -0.03 41 1 81 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.78 0.00 41 0 81 0
30MAR27 14.00 P 0.93 0.93 0.93 0.96 -0.02 42 4 105 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 -0.05 41 0 117 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 -0.05 41 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.61 -0.05 41 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 1.88 -0.06 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.17 -0.07 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.49 -0.04 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.83 -0.04 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.18 -0.08 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.57 -0.08 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.94 -0.10 42 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.24 -0.20 40 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.74 -0.11 42 0 365 0
30MAR27 21.00 P 5.57 5.57 5.57 5.61 -0.09 43 5 291 +5
30MAR27 22.00 P 0.00 0.00 0.00 6.47 -0.11 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.37 -0.12 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.30 -0.09 42 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.27 -0.08 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.24 -0.09 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.24 -0.10 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.24 -0.03 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.24 -0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.24 -0.03 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.24 -0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.24 -0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.24 -0.07 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.24 -0.03 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.48 - 43 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.60 -0.01 42 0 3 0
29JUN27 12.00 P 0.00 0.00 0.00 0.73 -0.01 42 0 3 0
29JUN27 12.50 P 0.00 0.00 0.00 0.90 -0.02 42 0 27 0
29JUN27 13.00 P 1.03 1.03 1.03 1.06 -0.03 42 1 8 +1
29JUN27 13.50 P 0.00 0.00 0.00 1.25 -0.02 42 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.45 0.00 41 0 70 0
29JUN27 14.50 P 0.00 0.00 0.00 1.69 -0.11 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.93 0.00 41 0 58 0
29JUN27 15.50 P 0.00 0.00 0.00 2.21 0.00 41 0 186 0
29JUN27 16.00 P 0.00 0.00 0.00 2.49 0.00 41 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.78 -0.01 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.10 -0.01 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.41 -0.06 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.76 -0.07 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.11 -0.08 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.47 -0.10 39 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.86 -0.10 40 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.25 -0.10 40 0 0 0
29JUN27 21.00 P 6.00 6.00 6.00 6.05 -0.11 39 5 20 +5
29JUN27 22.00 P 0.00 0.00 0.00 6.91 -0.10 39 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.75 -0.11 38 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.63 -0.12 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.50 -0.04 35 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.44 -0.09 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.52 +0.06 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.46 -0.02 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.41 -0.02 42 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.65 - 42 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.77 -0.01 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 0.93 -0.02 42 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.10 -0.02 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.30 -0.02 42 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.51 -0.02 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.73 -0.02 41 0 28 0
29SEP27 14.50 P 0.00 0.00 0.00 1.97 -0.03 41 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.22 -0.02 41 0 117 0
29SEP27 15.50 P 0.00 0.00 0.00 2.50 -0.02 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.78 -0.03 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.07 -0.03 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.39 -0.03 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.71 -0.04 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.04 -0.06 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.39 -0.07 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.75 -0.09 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.12 -0.10 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.50 -0.14 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.32 -0.07 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.26 -0.03 42 0 0 0
29SEP27 23.00 P 7.93 7.94 7.93 8.10 -0.03 42 10 16 +10
29SEP27 24.00 P 0.00 0.00 0.00 8.97 -0.03 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.85 -0.03 42 0 0 0
TOTAL PUT 518 23,276 -175
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$ 8.130
29SEP26 5.75 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.40 -0.03 30 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.03 28 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 48 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 196 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 128 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 175 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 205 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 214 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.15 -0.03 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.90 -0.02 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.56 -0.02 32 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.27 -0.03 30 0 56 0
29OCT26 8.50 C 0.17 0.17 0.17 0.18 -0.02 31 9 74 0
29OCT26 8.75 C 0.00 0.00 0.00 0.11 -0.02 30 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 0.00 33 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 0.00 34 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.67 -0.05 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.44 -0.04 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.24 -0.02 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.04 -0.03 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.54 -0.04 33 0 11 0
27NOV26 8.25 C 0.43 0.43 0.43 0.42 -0.02 33 15 68 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.32 -0.02 33 0 37 0
27NOV26 8.75 C 0.00 0.00 0.00 0.25 -0.01 34 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.13 -0.01 33 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 -0.01 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 0.00 36 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 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 2.43 -0.05 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 -0.04 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.97 -0.04 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.05 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 -0.04 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 -0.04 33 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 -0.02 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 -0.02 34 0 13 0
30DEC26 8.25 C 0.55 0.55 0.55 0.55 -0.01 34 15 68 +13
30DEC26 8.50 C 0.44 0.44 0.44 0.45 -0.02 34 15 30 +15
30DEC26 8.75 C 0.00 0.00 0.00 0.36 -0.01 34 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 -0.01 34 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 -0.01 34 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.01 34 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 0.00 35 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 35 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 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 48 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 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 2.34 -0.03 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 -0.03 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.93 -0.03 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.74 -0.03 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.55 -0.03 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 -0.03 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.23 -0.02 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.10 -0.02 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 -0.03 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.62 -0.02 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.43 -0.02 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.37 -0.01 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 36 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 36 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 39 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 2.44 -0.03 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.24 -0.03 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.05 -0.03 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.86 -0.03 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.69 -0.03 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.53 -0.03 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 -0.03 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.24 -0.03 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.12 -0.04 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.02 -0.01 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.91 -0.02 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.82 -0.02 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.66 0.00 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.52 0.00 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.17 0.00 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 0.00 36 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.05 0.00 37 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 2.48 -0.03 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.29 -0.03 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.11 -0.03 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.93 -0.03 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.77 -0.03 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.63 -0.03 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.50 -0.02 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.37 -0.02 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.26 -0.02 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.16 -0.02 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.06 -0.01 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.97 -0.02 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.89 -0.02 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.81 -0.01 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.74 -0.02 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.68 -0.01 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.36 -0.01 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 3 0
TOTAL CALL 54 5,170 +43
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 231 0
29SEP26 8.00 P 0.09 0.09 0.09 0.07 -0.01 30 15 63 -6
29SEP26 8.25 P 0.00 0.00 0.00 0.20 0.00 31 0 47 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.01 31 0 143 0
29SEP26 8.75 P 0.00 0.00 0.00 0.62 +0.02 0 0 124 0
29SEP26 9.00 P 0.00 0.00 0.00 0.87 +0.02 0 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 +0.02 0 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 +0.05 85 0 72 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 +0.05 95 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.05 105 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.40 +0.05 124 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.90 +0.05 141 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.40 +0.05 156 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.90 +0.05 172 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.40 +0.05 186 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.90 +0.05 199 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.40 +0.05 211 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.90 +0.05 223 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.40 +0.05 235 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.90 +0.05 246 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.40 +0.05 257 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.90 +0.05 267 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 0.00 34 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 0.00 32 0 35 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 0.00 32 0 42 0
29OCT26 7.75 P 0.00 0.00 0.00 0.16 0.00 32 0 55 0
29OCT26 8.00 P 0.27 0.27 0.27 0.26 +0.01 32 20 151 +20
29OCT26 8.25 P 0.00 0.00 0.00 0.39 +0.02 32 0 173 0
29OCT26 8.50 P 0.00 0.00 0.00 0.54 0.00 32 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.72 0.00 32 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.92 +0.01 31 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.15 +0.02 32 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.40 +0.03 37 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.65 +0.04 42 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.91 +0.06 48 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.40 +0.05 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.91 +0.06 64 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.41 +0.06 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.91 +0.06 78 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.41 +0.06 85 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.90 +0.05 87 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.41 +0.06 96 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 0.00 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 0.00 0.00 0.00 0.05 0.00 34 0 54 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 0.00 34 0 12 0
27NOV26 7.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 3 0
27NOV26 7.50 P 0.00 0.00 0.00 0.19 0.00 34 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.28 0.00 34 0 105 0
27NOV26 8.00 P 0.00 0.00 0.00 0.38 0.00 33 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.51 0.00 33 0 63 0
27NOV26 8.50 P 0.00 0.00 0.00 0.67 +0.02 34 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.82 0.00 33 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.01 +0.01 33 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.23 +0.01 35 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.47 +0.03 38 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.69 +0.03 38 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.92 +0.03 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.40 +0.04 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.91 +0.06 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.41 +0.06 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.91 +0.06 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.41 +0.06 65 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.90 +0.05 68 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.41 +0.06 75 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 0.00 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 0.08 0.08 0.08 0.06 0.00 34 90 90 +81
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 35 0 18 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 0.00 34 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 0.00 35 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 79 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.01 34 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 0.00 34 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 0.00 34 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 +0.01 35 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 0.00 34 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 +0.01 34 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 +0.03 36 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 +0.01 35 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 +0.02 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.96 +0.04 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.42 +0.04 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 +0.06 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.41 +0.05 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.91 +0.05 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 +0.06 55 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.90 +0.04 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.41 +0.05 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.90 +0.05 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.40 +0.04 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.90 +0.05 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 +0.05 74 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.90 +0.05 77 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 0.00 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 0.00 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.01 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 0.00 35 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 +0.04 36 0 14 0
30MAR27 9.00 P 1.30 1.30 1.30 1.35 +0.05 37 1 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.48 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.69 +0.02 37 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 +0.02 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 +0.01 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.51 +0.02 37 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.96 +0.02 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.43 +0.03 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.91 +0.03 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.41 +0.04 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.90 +0.03 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 +0.04 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.90 +0.03 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 +0.03 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.90 +0.03 56 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.40 +0.03 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.90 +0.03 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 +0.01 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 +0.01 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 +0.02 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 0.00 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.93 +0.01 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 +0.01 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 +0.01 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.37 +0.01 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.54 +0.04 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.72 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.90 +0.01 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.09 +0.02 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.27 +0.01 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.67 +0.02 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.09 +0.03 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.52 +0.03 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.97 +0.03 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.44 +0.03 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.92 +0.03 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.41 +0.02 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.90 +0.02 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.40 +0.03 43 0 0 0
29SEP27 6.00 P 0.34 0.34 0.34 0.31 -0.02 37 3 3 +3
29SEP27 6.25 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.58 +0.01 39 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.79 +0.01 39 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.91 0.00 39 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.04 +0.01 39 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.18 +0.01 39 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.32 +0.01 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.47 0.00 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.64 +0.01 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.76 -0.04 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.98 +0.02 40 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.16 +0.01 40 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.35 +0.02 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.53 +0.01 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.93 +0.02 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.33 +0.01 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.76 +0.02 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.19 +0.01 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.63 +0.01 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.08 +0.02 42 0 0 0
TOTAL PUT 129 4,717 +98
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$ 33.060
29SEP26 21.00 C 0.00 0.00 0.00 12.07 -0.50 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.07 -0.52 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.07 -0.52 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.07 -0.52 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.08 -0.51 89 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.07 -0.51 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.07 -0.41 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.08 -0.28 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.09 -0.30 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.14 -0.31 51 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 2.27 -0.30 52 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 1.51 -0.30 52 0 90 0
29SEP26 33.00 C 0.00 0.00 0.00 0.92 -0.24 52 0 39 0
29SEP26 34.00 C 0.40 0.50 0.37 0.49 -0.24 51 153 661 -78
29SEP26 35.00 C 0.19 0.25 0.19 0.25 -0.16 51 11 132 +10
29SEP26 36.00 C 0.10 0.10 0.10 0.12 -0.10 53 20 663 0
29SEP26 37.00 C 0.10 0.10 0.06 0.05 -0.06 53 161 1,180 -152
29SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 655 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 352 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,084 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 182 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 235 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 382 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 113 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 119 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 137 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 181 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 191 0 668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 200 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 209 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 217 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 233 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 241 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 248 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 255 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 262 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 269 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 275 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 281 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 287 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 293 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 299 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 304 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 309 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 315 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 320 0 416 0
29OCT26 24.00 C 0.00 0.00 0.00 9.31 -0.30 68 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.39 -0.30 67 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.50 -0.28 66 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.64 -0.37 65 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.70 -0.47 59 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.94 -0.44 59 0 165 0
29OCT26 30.00 C 0.00 0.00 0.00 4.24 -0.28 59 0 110 0
29OCT26 31.00 C 0.00 0.00 0.00 3.60 -0.27 59 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 3.02 -0.27 59 0 79 0
29OCT26 33.00 C 0.00 0.00 0.00 2.56 -0.17 60 0 1,062 0
29OCT26 34.00 C 0.00 0.00 0.00 2.07 -0.19 58 0 83 0
29OCT26 35.00 C 1.61 1.61 1.61 1.68 -0.18 58 1 272 +1
29OCT26 36.00 C 0.00 0.00 0.00 1.34 -0.19 58 0 183 0
29OCT26 37.00 C 1.03 1.04 1.02 1.08 -0.16 58 95 205 +50
29OCT26 38.00 C 0.76 0.76 0.76 0.86 -0.15 58 3 193 0
29OCT26 39.00 C 0.00 0.00 0.00 0.68 -0.13 58 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.54 -0.11 58 0 500 0
29OCT26 41.00 C 0.38 0.38 0.38 0.42 -0.09 58 50 685 +32
29OCT26 42.00 C 0.00 0.00 0.00 0.33 -0.08 59 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.26 -0.06 59 0 4,163 0
29OCT26 44.00 C 0.19 0.19 0.18 0.20 -0.06 59 124 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.15 -0.05 59 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.12 -0.04 59 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 246 0
29OCT26 48.00 C 0.10 0.10 0.10 0.07 -0.03 60 12 109 -8
29OCT26 49.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 444 0
27NOV26 24.00 C 0.00 0.00 0.00 9.62 -0.33 64 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.77 -0.32 63 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.83 -0.43 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.05 -0.47 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.25 -0.54 57 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 5.63 -0.45 59 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 5.00 -0.26 59 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.48 -0.13 60 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 3.93 -0.17 60 0 77 0
27NOV26 33.00 C 0.00 0.00 0.00 3.39 -0.21 59 0 99 0
27NOV26 34.00 C 0.00 0.00 0.00 2.97 -0.20 59 0 30 0
27NOV26 35.00 C 2.75 2.75 2.75 2.56 -0.19 59 24 130 +4
27NOV26 36.00 C 0.00 0.00 0.00 2.23 -0.19 59 0 115 0
27NOV26 37.00 C 1.78 1.78 1.77 1.90 -0.18 58 140 207 +100
27NOV26 38.00 C 1.52 1.52 1.52 1.65 -0.15 59 15 30 +15
27NOV26 39.00 C 1.36 1.36 1.36 1.41 -0.14 59 100 351 +100
27NOV26 40.00 C 1.17 1.17 1.17 1.22 -0.08 59 22 212 +22
27NOV26 41.00 C 0.00 0.00 0.00 1.04 -0.12 59 0 189 0
27NOV26 42.00 C 0.00 0.00 0.00 0.88 -0.10 59 0 280 0
27NOV26 43.00 C 0.00 0.00 0.00 0.73 -0.09 59 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.64 -0.05 59 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.54 -0.05 59 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 0.44 -0.06 59 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.38 -0.07 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.32 -0.06 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.27 -0.05 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.22 -0.05 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.14 -0.03 59 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 135 0
30DEC26 24.00 C 0.00 0.00 0.00 9.87 -0.55 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.07 -0.52 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.31 -0.46 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.57 -0.45 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.82 -0.56 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.17 -0.55 57 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 5.57 -0.53 57 0 432 0
30DEC26 31.00 C 0.00 0.00 0.00 5.20 -0.32 59 0 42 0
30DEC26 32.00 C 0.00 0.00 0.00 4.61 -0.21 58 0 136 0
30DEC26 33.00 C 0.00 0.00 0.00 4.16 -0.22 58 0 156 0
30DEC26 34.00 C 0.00 0.00 0.00 3.73 -0.21 58 0 165 0
30DEC26 35.00 C 0.00 0.00 0.00 3.33 -0.20 58 0 61 0
30DEC26 36.00 C 0.00 0.00 0.00 2.96 -0.17 58 0 96 0
30DEC26 37.00 C 0.00 0.00 0.00 2.64 -0.19 58 0 77 0
30DEC26 38.00 C 0.00 0.00 0.00 2.35 -0.15 58 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 2.08 -0.15 58 0 83 0
30DEC26 40.00 C 1.73 1.85 1.73 1.85 -0.13 58 110 209 +110
30DEC26 41.00 C 0.00 0.00 0.00 1.68 -0.10 59 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 1.44 -0.14 58 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 1.27 -0.13 58 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 1.12 -0.15 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.99 -0.10 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.87 -0.10 58 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.77 -0.08 58 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.69 -0.06 59 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.61 -0.07 59 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.53 -0.07 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.38 -0.06 58 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.27 -0.05 58 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.03 59 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.03 59 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.02 59 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.02 58 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 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 76 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 416 0
30MAR27 24.00 C 0.00 0.00 0.00 10.70 -0.68 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.98 -0.67 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.34 -0.62 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.72 -0.56 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.10 -0.57 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.53 -0.55 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.00 -0.52 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.63 -0.20 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.16 -0.36 58 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 5.77 -0.20 58 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.37 -0.19 58 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.99 -0.18 59 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.63 -0.19 59 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 4.30 -0.18 59 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.99 -0.16 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 3.70 -0.17 59 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 3.44 -0.15 59 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 3.19 -0.20 59 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 2.95 -0.19 59 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 2.73 -0.18 59 0 201 0
30MAR27 44.00 C 2.47 2.47 2.47 2.52 -0.18 59 2 78 -2
30MAR27 45.00 C 0.00 0.00 0.00 2.33 -0.17 59 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.15 -0.17 59 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 1.99 -0.15 59 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.84 -0.15 59 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 1.70 -0.14 59 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 1.57 -0.13 58 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 1.29 -0.11 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.05 -0.11 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.86 -0.10 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.71 -0.08 58 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.58 -0.07 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.06 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.39 -0.06 58 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 -0.05 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.27 -0.04 58 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 -0.03 58 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.18 -0.03 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.03 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.13 -0.02 58 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 -0.02 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 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 11.65 -0.54 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.03 -0.51 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.35 -0.56 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.78 -0.53 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.24 -0.51 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.71 -0.50 58 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 8.22 -0.47 58 0 15 0
29JUN27 31.00 C 7.67 7.67 7.67 7.76 -0.47 58 15 32 +15
29JUN27 32.00 C 0.00 0.00 0.00 7.33 -0.46 58 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 6.92 -0.43 58 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 6.52 -0.46 58 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.17 -0.44 58 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 5.83 -0.43 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 5.52 -0.41 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 5.23 -0.40 59 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 4.96 -0.25 59 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 4.65 -0.31 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 4.39 -0.30 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.15 -0.30 59 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.91 -0.33 59 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 3.67 -0.34 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 3.45 -0.32 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 3.27 -0.29 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.08 -0.30 58 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 2.90 -0.30 58 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 2.72 -0.30 58 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.56 -0.28 58 0 199 0
29JUN27 52.50 C 0.00 0.00 0.00 2.23 -0.26 58 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.90 -0.26 58 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 1.66 -0.22 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.42 -0.22 58 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 1.24 -0.18 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.08 -0.18 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.92 -0.17 58 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.81 -0.14 58 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.70 -0.14 58 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.61 -0.13 58 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.54 -0.10 58 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.47 -0.10 58 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.40 -0.10 58 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.36 -0.07 58 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.31 -0.08 58 0 286 0
29SEP27 24.00 C 0.00 0.00 0.00 12.29 -0.62 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.71 -0.59 57 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.15 -0.58 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.65 -0.54 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.15 -0.52 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.67 -0.50 58 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 9.22 -0.52 58 0 30 0
29SEP27 31.00 C 8.98 8.98 8.98 8.80 -0.48 58 15 30 +15
29SEP27 32.00 C 0.00 0.00 0.00 8.55 -0.19 59 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 8.14 -0.22 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.82 -0.18 60 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.49 -0.17 60 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.17 -0.16 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.84 -0.19 60 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 6.50 -0.24 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.27 -0.19 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.97 -0.23 60 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 5.73 -0.18 60 0 0 0
29SEP27 42.00 C 5.38 5.38 5.38 5.45 -0.17 60 15 15 +15
29SEP27 43.00 C 0.00 0.00 0.00 5.22 -0.16 60 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.99 -0.16 60 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 4.77 -0.16 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.54 -0.16 60 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.32 -0.16 60 0 15 0
29SEP27 48.00 C 4.00 4.00 4.00 4.13 -0.14 60 12 12 +12
29SEP27 49.00 C 0.00 0.00 0.00 3.96 -0.14 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.79 -0.14 60 0 11 0
TOTAL CALL 1,100 75,532 +261
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3 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 0.00 104 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 369 0
29SEP26 28.00 P 0.04 0.04 0.04 0.01 0.00 58 62 277 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 418 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 1,085 0
29SEP26 31.00 P 0.29 0.32 0.29 0.20 -0.02 53 51 1,377 -6
29SEP26 32.00 P 0.55 0.61 0.53 0.45 -0.02 53 43 1,318 0
29SEP26 33.00 P 1.05 1.07 0.86 0.86 0.00 53 8 567 -1
29SEP26 34.00 P 0.00 0.00 0.00 1.43 +0.03 52 0 117 0
29SEP26 35.00 P 0.00 0.00 0.00 2.18 +0.12 52 0 292 0
29SEP26 36.00 P 3.30 3.30 3.30 3.04 +0.18 52 3 3,502 0
29SEP26 37.00 P 3.94 3.94 3.94 4.09 +0.34 70 5 341 -5
29SEP26 38.00 P 5.03 5.03 5.03 5.10 +0.41 83 5 315 0
29SEP26 39.00 P 0.00 0.00 0.00 5.94 +0.27 0 0 422 0
29SEP26 40.00 P 0.00 0.00 0.00 7.12 +0.46 108 0 270 -51
29SEP26 41.00 P 0.00 0.00 0.00 8.01 +0.35 98 0 173 -120
29SEP26 42.00 P 0.00 0.00 0.00 9.13 +0.47 129 0 264 0
29SEP26 43.00 P 0.00 0.00 0.00 10.07 +0.41 128 0 54 -11
29SEP26 44.00 P 0.00 0.00 0.00 11.02 +0.36 125 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 12.02 +0.36 133 0 51 0
29SEP26 46.00 P 0.00 0.00 0.00 13.02 +0.36 141 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.13 +0.47 172 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 15.13 +0.47 180 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 16.08 +0.42 177 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 16.97 +0.31 149 0 30 0
29SEP26 52.50 P 0.00 0.00 0.00 19.49 +0.33 173 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.13 +0.47 228 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 24.63 +0.47 244 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 27.02 +0.36 227 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 29.54 +0.38 248 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 32.03 +0.37 255 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 34.53 +0.37 267 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 36.97 +0.31 247 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.44 +0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.99 +0.33 280 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 44.53 +0.37 309 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 47.00 +0.34 304 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.46 +0.30 283 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.96 +0.30 291 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.61 +0.45 374 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.97 +0.31 317 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 59.50 +0.34 345 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.96 +0.30 322 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 64.62 +0.46 409 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.94 +0.28 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 69.44 +0.28 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.94 +0.28 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 74.46 +0.30 355 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.96 +0.30 361 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 79.46 +0.30 367 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 465 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 0.00 60 0 360 0
29OCT26 26.00 P 0.37 0.37 0.37 0.25 -0.01 59 40 476 0
29OCT26 27.00 P 0.00 0.00 0.00 0.39 -0.01 59 0 316 0
29OCT26 28.00 P 0.67 0.67 0.67 0.58 -0.01 60 50 221 +50
29OCT26 29.00 P 0.95 0.95 0.87 0.82 -0.01 59 102 168 -99
29OCT26 30.00 P 0.00 0.00 0.00 1.12 0.00 59 0 279 0
29OCT26 31.00 P 0.00 0.00 0.00 1.47 +0.01 59 0 590 0
29OCT26 32.00 P 0.00 0.00 0.00 1.87 +0.01 59 0 395 0
29OCT26 33.00 P 2.52 2.52 2.52 2.35 +0.03 58 5 439 0
29OCT26 34.00 P 0.00 0.00 0.00 2.88 +0.08 57 0 3,200 0
29OCT26 35.00 P 3.36 3.75 3.36 3.49 +0.07 57 18 153 +18
29OCT26 36.00 P 0.00 0.00 0.00 4.24 +0.07 59 0 677 0
29OCT26 37.00 P 4.82 4.82 4.82 4.96 +0.11 59 5 141 0
29OCT26 38.00 P 5.55 5.55 5.55 5.74 +0.30 59 5 340 0
29OCT26 39.00 P 0.00 0.00 0.00 6.51 +0.14 57 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 7.35 +0.14 57 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 8.24 +0.19 57 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 9.16 +0.40 57 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 10.09 +0.25 57 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 11.04 +0.27 57 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 12.02 +0.24 59 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 13.02 +0.28 62 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 14.13 +0.42 74 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 15.13 +0.44 77 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 16.08 +0.41 77 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 16.97 +0.31 68 0 30 -20
29OCT26 52.50 P 0.00 0.00 0.00 19.49 +0.33 78 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.13 +0.47 98 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 24.63 +0.47 105 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.02 +0.36 100 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.54 +0.38 108 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.03 +0.37 112 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.53 +0.37 117 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.97 +0.31 112 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.44 +0.28 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.33 0.00 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.47 0.00 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.65 0.00 59 0 0 0
27NOV26 27.00 P 0.97 0.97 0.97 0.87 0.00 60 40 71 +40
27NOV26 28.00 P 0.00 0.00 0.00 1.14 0.00 59 0 73 0
27NOV26 29.00 P 0.00 0.00 0.00 1.47 +0.01 60 0 5 0
27NOV26 30.00 P 1.84 1.93 1.84 1.82 +0.01 60 250 353 -200
27NOV26 31.00 P 0.00 0.00 0.00 2.20 -0.01 59 0 401 0
27NOV26 32.00 P 0.00 0.00 0.00 2.67 +0.03 59 0 37 0
27NOV26 33.00 P 3.28 3.28 3.28 3.17 +0.04 59 6 386 -6
27NOV26 34.00 P 3.66 3.85 3.66 3.72 +0.08 58 50 246 +43
27NOV26 35.00 P 4.22 4.22 4.22 4.27 +0.04 57 100 369 0
27NOV26 36.00 P 0.00 0.00 0.00 5.04 +0.13 59 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 5.74 +0.33 60 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 6.47 +0.34 60 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 7.24 +0.36 60 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 8.06 +0.46 61 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 8.89 +0.27 61 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 9.77 +0.28 62 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 10.65 +0.32 63 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 11.54 +0.34 63 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.34 +0.22 60 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 13.27 +0.25 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.20 +0.49 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.15 +0.46 61 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.09 +0.27 60 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 17.06 +0.28 61 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.52 +0.31 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.13 +0.46 76 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 0.00 59 0 10 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 0.00 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.06 +0.01 59 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 1.35 +0.01 59 0 410 0
30DEC26 28.00 P 1.70 1.70 1.59 1.63 +0.05 58 150 173 +150
30DEC26 29.00 P 2.01 2.01 2.01 1.97 -0.01 58 2 313 +2
30DEC26 30.00 P 2.51 2.52 2.42 2.36 0.00 58 150 491 +150
30DEC26 31.00 P 0.00 0.00 0.00 2.82 +0.03 58 0 89 0
30DEC26 32.00 P 0.00 0.00 0.00 3.28 +0.02 58 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 3.81 +0.04 58 0 162 0
30DEC26 34.00 P 0.00 0.00 0.00 4.36 +0.03 57 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 4.96 +0.05 58 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 5.61 +0.05 58 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 6.37 +0.05 59 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 7.08 +0.32 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 7.83 +0.35 59 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 8.60 +0.37 60 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 9.40 +0.39 60 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 10.31 +0.49 61 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 11.08 +0.36 61 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 11.94 +0.39 61 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 12.82 +0.41 61 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 13.71 +0.42 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 14.62 +0.34 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 15.53 +0.46 62 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 16.46 +0.37 63 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 17.39 +0.39 63 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 19.75 +0.54 64 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 22.16 +0.40 65 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 24.63 +0.43 69 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 27.09 +0.42 71 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 29.58 +0.42 74 0 812 -86
30DEC26 65.00 P 0.00 0.00 0.00 32.09 +0.43 78 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 34.59 +0.43 82 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 37.09 +0.43 85 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 39.59 +0.43 88 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.09 +0.43 91 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.59 +0.43 94 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.09 +0.43 97 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.58 +0.42 99 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.09 +0.43 103 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.61 +0.45 106 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.09 +0.43 108 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.59 +0.43 110 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.09 +0.43 113 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.62 +0.46 117 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 67.09 +0.43 117 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 69.59 +0.43 119 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 72.09 +0.43 121 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 74.59 +0.43 123 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 77.09 +0.43 125 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 79.59 +0.43 127 0 0 0
30MAR27 24.00 P 1.41 1.41 1.35 1.42 +0.02 58 87 102 +87
30MAR27 25.00 P 0.00 0.00 0.00 1.72 +0.04 58 0 0 0
30MAR27 26.00 P 2.00 2.00 2.00 2.01 +0.06 58 15 15 +15
30MAR27 27.00 P 0.00 0.00 0.00 2.34 0.00 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.72 0.00 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 3.14 +0.01 57 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 3.59 +0.01 57 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 4.07 +0.01 57 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 4.59 +0.02 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.14 -0.02 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 5.73 +0.05 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.28 -0.05 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 6.91 +0.02 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 7.68 +0.15 58 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 8.38 +0.28 58 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 9.10 +0.28 58 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 9.90 +0.35 59 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 10.61 +0.29 59 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 11.38 +0.28 59 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 12.19 +0.32 59 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 13.00 +0.33 59 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 13.82 +0.32 59 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 14.66 +0.32 60 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 15.51 +0.34 60 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 16.38 +0.42 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 17.26 +0.35 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 18.13 +0.37 61 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 20.39 +0.38 61 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 22.73 +0.49 63 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 24.98 +0.42 62 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 27.44 +0.56 64 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 29.82 +0.55 65 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 32.24 +0.57 66 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 34.68 +0.47 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 37.09 +0.41 66 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 39.59 +0.43 69 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 42.09 +0.43 71 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 44.59 +0.43 74 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 47.09 +0.43 76 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.58 +0.42 78 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.09 +0.43 80 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.61 +0.45 83 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.09 +0.43 84 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.59 +0.43 86 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.09 +0.43 88 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.62 +0.46 91 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 67.09 +0.43 91 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 69.59 +0.43 93 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 72.09 +0.43 95 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 74.59 +0.43 96 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 77.09 +0.43 98 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 79.59 +0.43 99 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.17 +0.04 58 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.53 +0.05 58 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.85 0.00 58 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 3.25 +0.02 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.67 -0.01 57 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.13 +0.01 57 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 4.60 +0.02 57 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 5.12 +0.01 57 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 5.67 +0.02 57 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 6.25 +0.03 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 6.87 +0.04 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 7.62 +0.15 59 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 8.30 +0.32 59 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 8.97 +0.22 60 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 9.66 +0.34 60 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 10.28 +0.24 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 11.00 +0.29 59 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 11.74 +0.24 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 12.50 +0.30 59 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 13.28 +0.27 60 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 14.06 +0.28 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.85 +0.29 60 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 15.70 +0.33 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.52 +0.33 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.36 +0.35 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.19 +0.42 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 19.04 +0.43 61 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 21.20 +0.45 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 23.43 +0.48 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.68 +0.42 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.90 +0.37 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 30.22 +0.42 62 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 32.59 +0.46 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.95 +0.47 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.34 +0.48 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.76 +0.51 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.19 +0.44 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.63 +0.43 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.09 +0.42 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.58 +0.42 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.09 +0.43 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.61 +0.45 72 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.82 +0.05 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.20 +0.05 58 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.61 +0.06 58 0 15 0
29SEP27 27.00 P 4.04 4.04 4.04 4.05 +0.06 58 1 1 +1
29SEP27 28.00 P 0.00 0.00 0.00 4.49 +0.04 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.98 +0.07 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.51 +0.10 58 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 6.05 +0.09 58 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 6.64 +0.05 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 7.24 +0.10 59 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 7.87 +0.09 59 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 8.42 +0.04 58 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 9.08 +0.05 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 9.83 +0.13 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 10.37 +0.11 58 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.07 +0.14 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 12.02 +0.37 60 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 12.76 +0.29 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.51 +0.33 61 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.26 +0.27 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.04 +0.31 61 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.84 +0.36 61 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.64 +0.31 61 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.39 +0.32 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.27 +0.34 62 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.09 +0.34 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.93 +0.34 62 0 0 0
TOTAL PUT 1,253 45,942 -49
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$ 32.200
29SEP26 18.50 C 0.00 0.00 0.00 13.71 +0.10 135 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.21 +0.10 125 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.71 +0.10 115 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.21 +0.10 99 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.21 +0.10 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.21 +0.10 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.21 +0.10 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.21 +0.10 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.21 +0.10 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.21 +0.09 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.21 +0.09 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.21 +0.09 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.22 +0.09 25 0 1 0
29SEP26 31.00 C 1.11 1.11 1.11 1.22 0.00 14 15 27 +12
29SEP26 32.00 C 0.48 0.49 0.48 0.52 -0.03 24 46 222 +40
29SEP26 33.00 C 0.11 0.12 0.10 0.12 -0.04 23 169 525 -65
29SEP26 34.00 C 0.04 0.04 0.04 0.02 -0.02 24 2 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,888 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 945 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 682 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 126 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 132 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 144 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 156 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 167 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 188 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.76 +0.10 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.26 +0.10 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.76 +0.10 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.26 +0.10 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.26 +0.10 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.21 +0.04 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.27 +0.10 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.22 +0.05 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.23 -0.14 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.29 +0.08 25 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.32 +0.07 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.40 +0.05 26 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.54 +0.02 25 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 1.86 +0.06 27 0 154 0
29OCT26 32.00 C 1.11 1.13 1.11 1.24 -0.01 27 44 214 +39
29OCT26 33.00 C 0.69 0.82 0.69 0.77 -0.02 26 34 501 -7
29OCT26 34.00 C 0.00 0.00 0.00 0.45 -0.02 26 0 542 0
29OCT26 35.00 C 0.22 0.22 0.22 0.24 -0.04 26 30 864 -30
29OCT26 36.00 C 0.14 0.15 0.13 0.12 -0.03 26 112 1,388 +21
29OCT26 37.00 C 0.07 0.08 0.07 0.06 -0.02 26 78 374 -12
29OCT26 38.00 C 0.06 0.06 0.06 0.03 -0.01 26 4 202 +2
29OCT26 39.00 C 0.00 0.00 0.00 0.02 0.00 28 0 392 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 42 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 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.31 +0.10 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.31 +0.10 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.32 +0.10 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.27 -0.17 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.22 -0.24 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.29 -0.17 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.30 -0.18 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.36 0.00 20 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.52 +0.05 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.67 +0.03 27 0 15 0
27NOV26 30.00 C 2.83 2.83 2.83 2.84 -0.05 25 15 40 0
27NOV26 31.00 C 0.00 0.00 0.00 2.30 +0.05 28 0 96 0
27NOV26 32.00 C 1.66 1.66 1.66 1.67 -0.02 27 12 147 +12
27NOV26 33.00 C 1.26 1.26 1.24 1.24 +0.04 27 9 297 0
27NOV26 34.00 C 0.00 0.00 0.00 0.87 0.00 27 0 287 0
27NOV26 35.00 C 0.00 0.00 0.00 0.59 -0.03 27 0 351 0
27NOV26 36.00 C 0.00 0.00 0.00 0.39 -0.03 27 0 995 0
27NOV26 37.00 C 0.26 0.26 0.26 0.25 -0.03 27 2 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 54 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 67 0
27NOV26 41.00 C 0.08 0.08 0.08 0.04 0.00 28 5 152 +5
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 13.85 +0.10 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.35 +0.09 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.86 +0.10 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.36 +0.10 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.37 +0.10 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.32 -0.19 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.33 -0.21 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.37 -0.18 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.42 -0.17 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.50 -0.14 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.60 -0.12 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.78 +0.07 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.99 +0.05 28 0 23 0
30DEC26 30.00 C 3.16 3.16 3.16 3.31 +0.08 28 9 24 +9
30DEC26 31.00 C 2.66 2.66 2.66 2.67 +0.04 28 8 172 -5
30DEC26 32.00 C 0.00 0.00 0.00 2.14 +0.06 28 0 334 0
30DEC26 33.00 C 1.61 1.61 1.60 1.67 +0.06 28 16 338 -8
30DEC26 34.00 C 1.13 1.20 1.13 1.21 -0.03 27 35 306 +15
30DEC26 35.00 C 0.85 0.90 0.85 0.96 +0.03 28 25 626 +9
30DEC26 36.00 C 0.67 0.72 0.67 0.71 0.00 28 30 684 +15
30DEC26 37.00 C 0.00 0.00 0.00 0.51 -0.01 28 0 418 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 347 0
30DEC26 39.00 C 0.27 0.27 0.27 0.26 -0.01 28 20 246 +20
30DEC26 40.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 125 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 0.00 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 0.00 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 0.00 29 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 29 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 13.99 +0.10 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.54 -0.13 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.05 -0.15 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.58 -0.13 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.61 -0.15 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.62 -0.17 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.68 -0.17 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.77 -0.13 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.87 -0.12 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.01 -0.10 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.20 -0.09 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.41 +0.06 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.71 +0.06 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.18 +0.09 29 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.52 +0.05 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 2.97 +0.03 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.53 +0.05 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 +0.03 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 1.77 +0.05 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.47 +0.04 28 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 1.20 +0.01 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.98 +0.01 28 0 74 0
30MAR27 39.00 C 0.00 0.00 0.00 0.79 0.00 28 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.64 +0.01 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.51 0.00 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.41 0.00 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 0.00 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 0.00 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 0.00 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 0.00 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.12 0.00 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 0.00 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 0.00 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 0.00 28 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 0.00 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 14.08 +0.10 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.59 -0.08 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.11 -0.09 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.63 -0.08 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.68 -0.08 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.74 -0.05 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.83 -0.02 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.12 +0.22 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.27 +0.24 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.29 +0.06 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.68 +0.01 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.92 -0.02 30 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.15 +0.04 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.56 +0.05 29 0 107 0
29JUN27 31.00 C 0.00 0.00 0.00 4.10 +0.04 30 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 3.58 +0.04 30 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.10 +0.03 30 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.69 +0.03 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.31 +0.01 29 0 114 0
29JUN27 36.00 C 1.94 1.94 1.94 1.99 0.00 29 15 351 +15
29JUN27 37.00 C 1.67 1.67 1.67 1.70 -0.01 29 15 69 +15
29JUN27 38.00 C 0.00 0.00 0.00 1.45 -0.01 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.23 -0.01 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.05 -0.01 29 0 97 0
29JUN27 41.00 C 0.00 0.00 0.00 0.88 -0.01 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.75 -0.01 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.62 -0.02 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.53 -0.01 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.26 0.00 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 12.67 -0.04 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.75 -0.01 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.85 +0.06 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.97 +0.09 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.14 +0.08 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.35 +0.08 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.59 +0.08 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.89 +0.07 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.23 +0.07 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.70 +0.10 31 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.11 +0.08 31 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.51 +0.04 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.03 +0.09 30 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.58 +0.08 30 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.15 +0.04 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.81 +0.06 30 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.49 +0.05 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.21 +0.05 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.96 +0.04 30 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.73 +0.03 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.52 +0.01 30 0 19 0
29SEP27 41.00 C 0.00 0.00 0.00 1.36 +0.02 30 0 24 0
29SEP27 42.00 C 0.00 0.00 0.00 1.19 0.00 30 0 44 0
29SEP27 43.00 C 0.00 0.00 0.00 1.06 +0.01 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.94 +0.01 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.82 +0.02 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.72 +0.01 30 0 7 0
TOTAL CALL 750 31,366 +102
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 644 0
29SEP26 30.00 P 0.01 0.01 0.01 0.01 -0.01 28 30 1,116 0
29SEP26 31.00 P 0.07 0.09 0.07 0.05 -0.06 24 35 1,100 -24
29SEP26 32.00 P 0.39 0.44 0.27 0.28 -0.12 23 105 2,687 -35
29SEP26 33.00 P 1.02 1.12 0.90 0.90 -0.15 23 187 2,482 -45
29SEP26 34.00 P 2.06 2.06 2.06 1.81 -0.11 24 1 1,127 -1
29SEP26 35.00 P 0.00 0.00 0.00 2.80 -0.10 0 0 1,208 0
29SEP26 36.00 P 0.00 0.00 0.00 3.80 -0.10 0 0 45 -90
29SEP26 37.00 P 0.00 0.00 0.00 4.80 -0.10 0 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 5.80 -0.10 0 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 6.80 -0.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.80 -0.10 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.80 -0.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.80 -0.10 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.80 -0.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.80 -0.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.80 -0.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.80 -0.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.80 -0.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.80 -0.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.80 -0.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.80 -0.10 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.30 -0.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.80 -0.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.30 -0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.80 -0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.30 -0.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.80 -0.10 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 55 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 167 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 140 0
29OCT26 29.00 P 0.17 0.17 0.17 0.12 -0.04 26 20 538 0
29OCT26 30.00 P 0.36 0.36 0.29 0.26 -0.07 26 17 406 +17
29OCT26 31.00 P 0.55 0.55 0.55 0.53 -0.07 26 1 1,434 0
29OCT26 32.00 P 1.04 1.04 0.92 0.94 -0.08 26 42 1,396 +4
29OCT26 33.00 P 1.47 1.47 1.44 1.44 -0.14 25 30 581 +30
29OCT26 34.00 P 2.31 2.31 2.31 2.11 -0.16 24 1 447 0
29OCT26 35.00 P 0.00 0.00 0.00 2.96 -0.13 26 0 322 0
29OCT26 36.00 P 0.00 0.00 0.00 3.86 -0.12 26 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.81 -0.11 26 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.96 +0.06 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.96 +0.06 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.96 +0.06 55 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.96 +0.06 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.96 +0.06 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.96 +0.06 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.96 +0.06 70 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.96 +0.06 73 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.96 +0.06 76 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.80 -0.10 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 0.07 0.07 0.07 0.02 -0.01 28 20 23 +20
27NOV26 26.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 101 0
27NOV26 28.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 281 0
27NOV26 29.00 P 0.42 0.42 0.42 0.33 -0.07 27 20 84 +20
27NOV26 30.00 P 0.66 0.68 0.60 0.56 -0.09 27 40 602 +6
27NOV26 31.00 P 0.99 0.99 0.94 0.90 -0.10 27 98 155 +50
27NOV26 32.00 P 1.44 1.44 1.38 1.35 -0.07 28 53 350 0
27NOV26 33.00 P 1.92 1.92 1.92 1.84 -0.14 27 15 458 -15
27NOV26 34.00 P 0.00 0.00 0.00 2.48 -0.13 27 0 495 0
27NOV26 35.00 P 0.00 0.00 0.00 3.23 -0.13 27 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.04 -0.13 27 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.92 -0.12 27 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 5.96 0.00 32 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 7.00 +0.08 37 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.96 +0.06 39 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.96 +0.06 42 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.96 +0.06 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.96 +0.06 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.96 +0.06 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.96 +0.06 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.96 +0.06 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.96 +0.06 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.80 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 193 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 110 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 -0.05 28 0 244 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 -0.07 28 0 353 0
30DEC26 31.00 P 1.26 1.26 1.24 1.20 -0.06 27 22 1,238 +2
30DEC26 32.00 P 0.00 0.00 0.00 1.60 -0.12 27 0 217 0
30DEC26 33.00 P 2.20 2.20 2.20 2.20 -0.05 28 15 246 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.75 -0.12 27 0 224 0
30DEC26 35.00 P 0.00 0.00 0.00 3.50 -0.10 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.27 -0.10 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.09 -0.11 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.06 +0.10 30 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.00 +0.02 32 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 7.96 +0.03 33 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.96 +0.05 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.96 +0.06 39 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 10.96 +0.06 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.96 +0.06 44 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.96 +0.06 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.96 +0.06 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.96 +0.06 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.80 -0.10 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.80 -0.10 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.80 -0.10 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.30 -0.10 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.80 -0.10 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.30 -0.10 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.80 -0.10 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.30 -0.10 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.80 -0.10 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 29 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 -0.02 28 0 39 0
30MAR27 27.00 P 0.65 0.65 0.65 0.58 -0.03 28 20 130 +20
30MAR27 28.00 P 0.00 0.00 0.00 0.82 -0.03 28 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 1.08 -0.06 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.39 -0.10 28 0 210 0
30MAR27 31.00 P 1.81 1.81 1.81 1.81 -0.08 28 1 1,411 +1
30MAR27 32.00 P 2.34 2.34 2.27 2.27 -0.06 28 17 464 +17
30MAR27 33.00 P 2.79 2.79 2.79 2.79 -0.09 27 2 2,185 +2
30MAR27 34.00 P 0.00 0.00 0.00 3.38 -0.10 27 0 181 0
30MAR27 35.00 P 4.40 4.40 4.40 3.95 -0.15 27 10 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.78 -0.08 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.61 +0.12 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.42 +0.13 29 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.26 +0.13 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.13 +0.14 30 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.02 -0.02 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.96 -0.01 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.96 +0.03 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.96 +0.06 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.96 +0.06 36 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.96 +0.06 38 0 0 0
30MAR27 47.00 P 14.98 14.98 14.98 14.96 +0.06 39 8 0 -8
30MAR27 48.00 P 0.00 0.00 0.00 15.80 -0.10 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.80 -0.10 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.80 -0.10 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.30 -0.10 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.80 -0.10 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.30 -0.10 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.80 -0.10 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.46 -0.03 29 0 89 0
29JUN27 25.00 P 0.00 0.00 0.00 0.64 -0.04 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.86 -0.05 29 0 221 0
29JUN27 27.00 P 0.00 0.00 0.00 1.13 -0.06 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.42 -0.05 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.77 -0.05 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.15 -0.10 28 0 103 0
29JUN27 31.00 P 0.00 0.00 0.00 2.58 -0.11 28 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.09 -0.08 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 3.63 -0.13 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.21 -0.12 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.85 -0.11 27 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.66 +0.05 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.39 +0.08 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.16 +0.11 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.96 +0.15 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.75 +0.14 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.58 +0.14 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.45 +0.10 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.34 -0.09 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.22 -0.10 29 0 0 0
29JUN27 45.00 P 13.12 13.12 13.12 13.11 -0.11 29 8 8 +8
29JUN27 46.00 P 0.00 0.00 0.00 14.03 -0.11 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.96 -0.10 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.90 -0.10 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.00 -0.02 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.26 -0.03 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.59 -0.03 30 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 1.89 -0.09 30 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 2.35 -0.05 31 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 2.70 -0.16 30 0 44 0
29SEP27 31.00 P 0.00 0.00 0.00 3.26 -0.08 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.75 -0.05 30 0 0 0
29SEP27 33.00 P 4.45 4.45 4.45 4.37 -0.05 31 20 20 +10
29SEP27 34.00 P 0.00 0.00 0.00 4.89 -0.15 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.64 +0.07 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.30 +0.06 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.05 +0.06 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.65 -0.07 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.41 -0.08 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.19 -0.07 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.00 -0.08 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.83 -0.08 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.67 -0.08 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.54 -0.08 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.41 -0.08 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.30 -0.09 30 0 0 0
TOTAL PUT 838 42,326 +4
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$ 8.760
25SEP26 6.80 C 0.00 0.00 0.00 1.99 -0.13 214 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 1.89 -0.14 204 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 1.76 -0.17 0 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 1.66 -0.16 0 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 1.56 -0.16 0 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.46 -0.16 0 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 1.36 -0.16 0 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.26 -0.16 0 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 1.16 -0.16 0 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 1.06 -0.16 0 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.96 -0.16 0 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 0.86 -0.16 0 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.76 -0.16 0 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.66 -0.17 0 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.56 -0.17 0 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.47 -0.16 48 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.38 -0.16 48 0 15 0
25SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.16 50 0 15 0
25SEP26 8.60 C 0.00 0.00 0.00 0.22 -0.16 47 0 60 0
25SEP26 8.70 C 0.00 0.00 0.00 0.15 -0.15 45 0 56 0
25SEP26 8.80 C 0.00 0.00 0.00 0.10 -0.13 45 0 31 0
25SEP26 8.90 C 0.00 0.00 0.00 0.07 -0.12 48 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.10 47 0 0 0
25SEP26 9.10 C 0.00 0.00 0.00 0.03 -0.07 52 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.02 -0.05 54 0 15 0
25SEP26 9.30 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
25SEP26 9.40 C 0.00 0.00 0.00 0.01 -0.03 60 0 12 0
25SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 9.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
25SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.29 -0.14 139 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.04 -0.14 125 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 -0.17 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 -0.16 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 -0.17 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.02 -0.16 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 -0.17 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 -0.16 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.16 42 0 0 0
29SEP26 8.75 C 0.27 0.27 0.27 0.20 -0.13 43 15 105 +15
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.10 45 0 203 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.07 45 0 140 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.04 45 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 180 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.89 -0.15 93 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.78 -0.16 80 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.68 -0.16 76 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.58 -0.16 71 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.48 -0.16 67 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.38 -0.17 63 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 1.27 -0.16 48 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 1.17 -0.16 44 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 1.08 -0.17 50 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 0.98 -0.16 46 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 0.89 -0.16 48 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.80 -0.16 47 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.71 -0.16 46 0 0 0
02OCT26 8.20 C 0.00 0.00 0.00 0.63 -0.15 47 0 0 0
02OCT26 8.30 C 0.00 0.00 0.00 0.55 -0.15 47 0 0 0
02OCT26 8.40 C 0.00 0.00 0.00 0.48 -0.14 47 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.40 -0.15 45 0 0 0
02OCT26 8.60 C 0.37 0.37 0.35 0.34 -0.15 45 30 45 +30
02OCT26 8.70 C 0.35 0.35 0.31 0.29 -0.13 46 75 90 +75
02OCT26 8.80 C 0.30 0.30 0.25 0.24 -0.12 46 45 45 +45
02OCT26 8.90 C 0.25 0.25 0.20 0.20 -0.12 47 97 97 +97
02OCT26 9.00 C 0.21 0.21 0.17 0.16 -0.10 46 87 87 +87
02OCT26 9.10 C 0.00 0.00 0.00 0.13 -0.10 47 0 0 0
02OCT26 9.20 C 0.13 0.13 0.13 0.11 -0.08 48 15 15 +15
02OCT26 9.30 C 0.00 0.00 0.00 0.09 -0.07 49 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.07 -0.06 49 0 0 0
02OCT26 9.50 C 0.00 0.00 0.00 0.05 -0.06 47 0 0 0
02OCT26 9.60 C 0.00 0.00 0.00 0.04 -0.05 48 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.03 -0.04 48 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.32 -0.14 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.10 -0.14 64 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.88 -0.13 63 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.64 -0.15 58 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.42 -0.17 55 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.26 -0.12 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.06 -0.14 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.90 -0.13 56 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.76 -0.12 56 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.63 -0.11 55 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.53 -0.09 56 0 51 0
29OCT26 9.25 C 0.49 0.49 0.49 0.43 -0.10 56 2 147 +2
29OCT26 9.50 C 0.00 0.00 0.00 0.35 -0.09 56 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.28 -0.08 56 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.23 -0.06 57 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.14 -0.05 56 0 15 0
29OCT26 11.00 C 0.10 0.10 0.10 0.09 -0.03 57 12 102 +12
29OCT26 11.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.40 -0.17 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.21 -0.14 62 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.00 -0.14 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.79 -0.15 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.63 -0.13 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.46 -0.12 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.30 -0.11 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.13 -0.15 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.01 -0.12 58 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.89 -0.11 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.79 -0.10 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.70 -0.09 59 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.61 -0.09 59 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.54 -0.08 60 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.46 -0.09 59 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.35 -0.06 60 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.25 -0.06 59 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.19 -0.04 60 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.14 -0.03 60 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.02 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.52 -0.13 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 -0.13 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.13 -0.13 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.95 -0.13 59 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 -0.13 58 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 -0.11 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.48 -0.12 59 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 -0.11 58 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 -0.12 58 0 75 0
30DEC26 8.75 C 1.16 1.16 1.14 1.10 -0.12 58 30 165 +30
30DEC26 9.00 C 1.05 1.05 1.01 0.99 -0.12 58 45 285 +45
30DEC26 9.25 C 0.00 0.00 0.00 0.90 -0.11 59 0 150 0
30DEC26 9.50 C 0.87 0.87 0.83 0.82 -0.10 59 45 150 +45
30DEC26 9.75 C 0.00 0.00 0.00 0.74 -0.10 60 0 60 0
30DEC26 10.00 C 0.67 0.67 0.67 0.66 -0.10 59 15 123 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.53 -0.09 59 0 0 0
30DEC26 11.00 C 0.45 0.45 0.45 0.42 -0.08 59 45 46 +45
30DEC26 11.50 C 0.00 0.00 0.00 0.33 -0.07 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.06 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.06 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.04 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.03 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.80 -0.13 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.64 -0.12 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.47 -0.13 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.32 -0.12 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 -0.12 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 -0.10 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.91 -0.11 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 -0.13 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 -0.11 60 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.58 -0.11 61 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.46 -0.13 60 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.37 -0.12 60 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.29 -0.11 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 -0.11 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.11 61 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 -0.10 61 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.86 -0.09 61 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 -0.09 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.65 -0.08 61 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 -0.07 60 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 -0.06 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.42 -0.06 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.06 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.05 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.03 -0.14 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.90 -0.12 64 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.75 -0.12 63 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.61 -0.12 63 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 -0.11 64 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.36 -0.11 64 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.24 -0.12 63 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.13 -0.11 64 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.03 -0.10 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.93 -0.10 64 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.84 -0.10 64 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.74 -0.11 64 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.65 -0.11 64 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.59 -0.09 64 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.51 -0.09 64 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.36 -0.10 64 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.24 -0.09 65 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.11 -0.10 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.00 -0.09 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 -0.08 64 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.82 -0.08 64 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.74 -0.07 64 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.67 -0.07 64 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 -0.06 64 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.17 -0.14 63 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.05 -0.13 64 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.91 -0.12 63 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.79 -0.14 64 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.67 -0.13 64 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.56 -0.13 64 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.45 -0.11 64 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.35 -0.11 64 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.23 -0.12 63 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.16 -0.11 64 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.08 -0.11 64 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.99 -0.11 64 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.89 -0.11 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.82 -0.11 64 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.75 -0.11 64 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.62 -0.10 64 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.49 -0.10 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.38 -0.09 64 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.27 -0.09 64 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.16 -0.09 64 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.08 -0.08 64 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.00 -0.07 64 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.91 -0.08 64 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.85 -0.06 64 0 0 0
TOTAL CALL 558 3,818 +558
25SEP26 6.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
25SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
25SEP26 8.30 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
25SEP26 8.40 P 0.00 0.00 0.00 0.02 0.00 49 0 30 0
25SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 51 0 90 0
25SEP26 8.60 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
25SEP26 8.70 P 0.08 0.08 0.08 0.09 +0.01 45 45 60 +45
25SEP26 8.80 P 0.00 0.00 0.00 0.15 +0.04 49 0 45 0
25SEP26 8.90 P 0.00 0.00 0.00 0.21 +0.06 49 0 90 0
25SEP26 9.00 P 0.00 0.00 0.00 0.28 +0.07 48 0 30 0
25SEP26 9.10 P 0.00 0.00 0.00 0.35 +0.07 38 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.45 +0.11 46 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.55 +0.12 54 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.64 +0.13 0 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.74 +0.14 0 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.84 +0.15 0 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 0.94 +0.15 0 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 1.04 +0.16 0 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 1.14 +0.16 0 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.24 +0.16 0 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.49 +0.16 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 1.74 +0.16 0 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.49 +0.16 0 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.16 0 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 2.99 +0.16 0 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 3.24 +0.16 0 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.16 0 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 3.99 +0.16 0 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 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 67 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 100 60 -40
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 90 253 -90
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 46 0 261 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 41 0 248 0
29SEP26 8.75 P 0.15 0.18 0.15 0.19 +0.03 44 120 360 +120
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.06 43 0 55 0
29SEP26 9.25 P 0.51 0.51 0.51 0.53 +0.09 43 3 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.11 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 +0.14 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 +0.15 0 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.24 +0.16 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.16 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.24 +0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.74 +0.16 0 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 79 0 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 71 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
02OCT26 8.50 P 0.12 0.12 0.12 0.14 +0.02 46 15 15 +15
02OCT26 8.60 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
02OCT26 8.70 P 0.20 0.20 0.18 0.23 +0.04 47 30 30 +30
02OCT26 8.80 P 0.25 0.25 0.23 0.28 +0.05 47 45 45 +45
02OCT26 8.90 P 0.30 0.30 0.28 0.34 +0.07 48 30 75 +15
02OCT26 9.00 P 0.34 0.34 0.34 0.40 +0.07 47 15 15 +15
02OCT26 9.10 P 0.00 0.00 0.00 0.46 +0.07 46 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.53 +0.06 45 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.62 +0.08 48 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 0.70 +0.10 47 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 0.78 +0.11 46 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 0.87 +0.12 46 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 0.96 +0.12 46 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.06 +0.14 49 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.15 +0.14 47 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.25 +0.15 50 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.49 +0.15 0 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 1.74 +0.16 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 1.99 +0.16 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 2.49 +0.16 0 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 2.74 +0.16 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 2.99 +0.16 0 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 3.24 +0.16 0 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 3.74 +0.16 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 0.00 54 100 100 +100
29OCT26 7.50 P 0.13 0.13 0.13 0.14 +0.01 55 102 102 +102
29OCT26 7.75 P 0.00 0.00 0.00 0.20 +0.02 55 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.27 +0.03 55 0 29 0
29OCT26 8.25 P 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
29OCT26 8.75 P 0.57 0.57 0.57 0.59 +0.04 55 15 1,000 +15
29OCT26 9.00 P 0.00 0.00 0.00 0.73 +0.05 55 0 360 0
29OCT26 9.25 P 0.00 0.00 0.00 0.89 +0.06 55 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 1.06 +0.07 55 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.25 +0.10 56 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.44 +0.08 56 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.86 +0.11 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.30 +0.11 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.76 +0.11 53 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.25 +0.14 55 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.74 +0.13 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.24 +0.16 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.74 +0.16 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.24 +0.16 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.74 +0.16 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 0.00 57 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.18 +0.01 58 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 +0.01 58 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.31 +0.02 58 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.39 +0.02 58 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.48 +0.03 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.58 +0.02 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.71 +0.04 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.84 +0.05 59 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.98 +0.05 58 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.13 +0.06 58 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.29 +0.08 58 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.46 +0.06 58 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.65 +0.07 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.04 +0.08 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.45 +0.08 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.89 +0.10 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.33 +0.10 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.80 +0.12 60 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.28 +0.14 61 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.74 +0.13 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.25 +0.16 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.74 +0.16 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 0.00 57 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 0.00 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 +0.01 57 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 +0.01 57 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 +0.02 57 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 +0.03 57 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 +0.02 57 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 +0.03 58 0 0 0
30DEC26 9.00 P 1.12 1.12 1.12 1.16 +0.04 58 15 15 +15
30DEC26 9.25 P 0.00 0.00 0.00 1.31 +0.06 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.47 +0.06 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 +0.06 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 +0.09 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 +0.06 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 +0.09 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.01 +0.09 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 +0.09 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.89 +0.11 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 +0.11 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.81 +0.12 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.28 +0.12 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 +0.14 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 +0.01 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 +0.01 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.01 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.01 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 +0.02 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.03 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.03 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.03 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 +0.04 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 +0.04 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 +0.05 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.73 +0.05 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 +0.05 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.05 +0.05 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 +0.06 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.59 +0.07 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.97 +0.07 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.36 +0.07 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.77 +0.08 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.19 +0.09 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.62 +0.09 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.05 +0.09 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.50 +0.10 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.95 +0.10 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.01 62 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.87 +0.03 63 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.98 +0.03 62 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 +0.03 62 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 +0.03 62 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 +0.03 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.48 +0.04 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.61 +0.03 62 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 +0.04 63 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.91 +0.05 62 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.07 +0.05 63 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 +0.04 63 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.39 +0.05 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.57 +0.06 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.74 +0.06 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 +0.06 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.47 +0.06 63 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.86 +0.07 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.26 +0.08 64 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.66 +0.08 64 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.07 +0.07 64 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.49 +0.07 65 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.92 +0.09 65 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.35 +0.08 65 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.95 +0.02 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.07 +0.03 62 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.19 +0.03 62 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.31 +0.03 62 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.44 +0.03 62 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.58 +0.04 62 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.72 +0.04 62 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.87 +0.05 63 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.02 +0.05 63 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.17 +0.05 63 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.33 +0.05 63 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.50 +0.06 63 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.65 +0.04 63 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.83 +0.05 63 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.00 +0.05 63 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.36 +0.05 63 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.73 +0.05 64 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.12 +0.06 64 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.51 +0.06 64 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.91 +0.07 64 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.32 +0.07 64 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.73 +0.07 64 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.15 +0.08 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.58 +0.08 65 0 0 0
TOTAL PUT 725 5,160 +387
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 7.355
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.07 124 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.08 109 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 -0.08 95 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.08 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 -0.07 68 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.04 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.05 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.06 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.07 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 21 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 28 0 891 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 535 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 132 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 160 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 173 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 184 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 196 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 206 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 217 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 227 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 236 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 245 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 254 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 262 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 270 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 278 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 285 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 293 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 300 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 306 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 313 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 326 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 338 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 349 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 370 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 380 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 389 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 398 0 20 0
29OCT26 5.00 C 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.88 -0.06 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.65 -0.06 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.41 -0.05 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.15 -0.07 36 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.92 -0.05 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.72 -0.04 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.54 -0.04 35 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.39 -0.05 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 705 0
29OCT26 7.75 C 0.18 0.18 0.18 0.19 -0.02 36 3 118 +3
29OCT26 8.00 C 0.12 0.12 0.12 0.12 -0.02 35 6 135 +6
29OCT26 8.25 C 0.00 0.00 0.00 0.08 -0.01 36 0 122 0
29OCT26 8.50 C 0.05 0.05 0.05 0.05 -0.01 37 45 465 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 38 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.15 -0.06 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.91 -0.06 43 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.68 -0.06 42 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.45 -0.06 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.22 -0.07 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.01 -0.05 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.84 -0.05 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.41 -0.03 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.32 -0.02 37 0 38 0
27NOV26 8.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.18 -0.02 37 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 -0.04 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 -0.05 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 -0.03 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 -0.03 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.03 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 -0.04 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 -0.04 37 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 -0.05 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.03 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 -0.04 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 343 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.02 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.02 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 38 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 199 0
30MAR27 5.00 C 0.00 0.00 0.00 2.54 -0.04 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 -0.04 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 -0.03 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.02 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.71 -0.03 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.53 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.36 -0.02 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.17 -0.05 38 0 0 0
30MAR27 7.00 C 1.05 1.05 1.05 1.02 -0.05 37 75 227 +75
30MAR27 7.25 C 0.00 0.00 0.00 0.90 -0.04 38 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 -0.02 38 0 55 0
30MAR27 7.75 C 0.00 0.00 0.00 0.69 -0.03 38 0 30 0
30MAR27 8.00 C 0.63 0.63 0.63 0.60 -0.03 38 15 30 +15
30MAR27 8.25 C 0.00 0.00 0.00 0.52 -0.02 38 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.45 -0.02 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 -0.01 38 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 -0.01 38 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.01 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 0.00 38 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 0.00 39 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 46 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 49 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29JUN27 5.00 C 0.00 0.00 0.00 2.64 +0.02 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.43 -0.02 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.23 -0.03 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.03 -0.04 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.85 -0.03 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.68 -0.03 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.53 -0.02 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.38 -0.02 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.24 -0.03 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.11 -0.02 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.00 -0.02 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.89 -0.03 38 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.64 -0.03 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.51 -0.02 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.46 -0.01 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 -0.01 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 0.00 39 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.33 0.00 39 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.16 0.00 39 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 0.00 39 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 39 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 2.64 +0.02 45 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.43 -0.02 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.23 -0.03 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.03 -0.04 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.85 -0.03 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.68 -0.03 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.53 -0.02 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.38 -0.04 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.25 -0.03 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.13 -0.03 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.02 -0.02 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.92 -0.02 39 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.82 -0.03 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.74 -0.02 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.66 -0.02 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.59 -0.02 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.53 -0.02 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.38 -0.02 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 28 0
TOTAL CALL 144 26,642 +114
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 698 0
29SEP26 7.25 P 0.06 0.06 0.06 0.05 -0.01 25 5 570 +5
29SEP26 7.50 P 0.17 0.17 0.17 0.18 0.00 24 5 785 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 +0.03 26 0 490 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 +0.03 38 0 1,096 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.05 50 0 1,257 -134
29SEP26 8.50 P 0.00 0.00 0.00 1.15 +0.05 60 0 288 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 +0.06 82 0 346 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.06 92 0 113 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 +0.06 102 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 +0.06 112 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 +0.06 121 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.05 112 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 3.16 +0.06 145 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.66 +0.06 161 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 +0.06 176 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 +0.06 189 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 +0.06 202 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.66 +0.06 214 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.16 +0.06 225 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.66 +0.06 236 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.16 +0.06 247 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.66 +0.06 257 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.16 +0.06 267 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.66 +0.06 277 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.16 +0.06 287 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.66 +0.06 295 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.16 +0.06 303 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.66 +0.06 311 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.16 +0.06 319 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.66 +0.06 326 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.15 +0.05 302 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.65 +0.05 309 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.66 +0.06 355 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.66 +0.06 368 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.66 +0.06 380 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.66 +0.06 392 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.66 +0.06 404 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.66 +0.06 415 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.65 +0.05 390 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.66 +0.06 436 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 0.00 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 450 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 0.00 36 0 140 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 0.00 35 0 891 0
29OCT26 7.25 P 0.00 0.00 0.00 0.27 +0.01 35 0 1,241 0
29OCT26 7.50 P 0.00 0.00 0.00 0.39 +0.01 34 0 527 0
29OCT26 7.75 P 0.00 0.00 0.00 0.57 +0.02 37 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.74 +0.02 35 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.95 +0.03 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.17 +0.03 35 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.41 +0.05 37 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.66 +0.06 41 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.91 +0.06 46 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.16 +0.06 50 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.41 +0.06 54 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.66 +0.06 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.16 +0.06 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.66 +0.06 72 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.16 +0.06 78 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.66 +0.06 84 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.16 +0.06 89 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.66 +0.06 95 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 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.20 +0.01 37 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 326 0
27NOV26 7.25 P 0.00 0.00 0.00 0.39 +0.02 37 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.52 +0.01 37 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.68 +0.02 37 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.86 +0.04 38 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.03 +0.02 36 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.22 +0.02 35 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.45 +0.03 36 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.69 +0.05 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.91 +0.04 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.16 +0.06 39 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.41 +0.06 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.66 +0.06 45 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.16 +0.06 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.66 +0.06 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.16 +0.06 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.66 +0.06 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.16 +0.06 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.66 +0.06 75 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 0.00 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.01 37 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.01 37 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.03 37 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 +0.02 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.03 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 +0.02 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 +0.04 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 +0.02 36 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.50 +0.03 36 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 +0.03 35 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.01 33 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.03 34 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.41 +0.05 36 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.06 39 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.16 +0.06 44 0 146 -16
30DEC26 11.00 P 0.00 0.00 0.00 3.66 +0.06 48 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 +0.06 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 +0.06 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 +0.06 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.66 +0.06 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.16 +0.06 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.66 +0.06 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.16 +0.06 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.66 +0.06 76 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.16 +0.06 79 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.66 +0.06 82 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.16 +0.06 85 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.66 +0.06 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.16 +0.06 90 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.66 +0.06 92 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.16 +0.06 95 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.66 +0.06 97 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.15 +0.05 94 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.65 +0.05 97 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.01 39 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 0.12 +0.01 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 0.00 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 0.00 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.01 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 +0.02 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 +0.03 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 +0.01 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 +0.03 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 +0.02 37 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 +0.02 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 +0.03 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.03 36 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.03 36 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.48 +0.03 36 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.73 +0.05 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.19 +0.05 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 +0.05 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.16 +0.06 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.66 +0.06 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.16 +0.06 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.66 +0.06 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.16 +0.06 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.66 +0.06 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.16 +0.06 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.66 +0.06 60 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.16 +0.06 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.66 +0.06 65 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.16 +0.06 67 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.66 +0.06 69 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.16 +0.06 71 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.66 +0.06 73 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.44 +0.03 39 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 +0.02 39 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.74 +0.04 39 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 +0.03 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.00 +0.04 39 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 +0.04 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.30 +0.04 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.46 +0.04 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.63 +0.04 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.82 +0.05 39 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.00 +0.05 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.20 +0.05 39 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.40 +0.05 39 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.60 +0.05 38 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.82 +0.05 39 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.24 +0.02 38 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.69 +0.02 37 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.16 +0.03 36 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.66 +0.06 39 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.16 +0.06 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.66 +0.06 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.16 +0.06 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.66 +0.06 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.16 +0.06 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.66 +0.06 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.28 +0.01 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.35 +0.01 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.43 +0.01 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.52 +0.01 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.73 +0.01 37 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.85 +0.01 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 0.98 +0.02 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.12 +0.02 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.27 +0.03 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.43 +0.03 36 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.58 +0.02 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.76 +0.03 36 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.93 +0.03 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.11 +0.03 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.30 +0.03 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.49 +0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.68 +0.03 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.88 +0.03 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.09 +0.04 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.50 -0.08 31 0 0 0
TOTAL PUT 10 26,988 -145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 84.660
29SEP26 55.00 C 0.00 0.00 0.00 30.11 -0.80 210 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.60 -0.81 190 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.12 -0.79 175 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.62 -0.80 157 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.11 -0.81 140 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.62 -0.80 124 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.69 -1.23 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.20 -1.22 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.70 -1.22 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.20 -1.22 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.70 -1.23 14 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.30 -1.17 16 0 200 0
29SEP26 85.00 C 0.79 0.84 0.68 0.61 -0.74 17 240 675 +240
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.23 17 0 312 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 315 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 632 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 30.28 -0.64 87 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.79 -0.65 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.32 -0.63 73 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.82 -0.64 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.33 -0.65 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.85 -0.64 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.87 -1.22 20 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.38 -1.22 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.91 -1.22 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.50 -1.20 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.42 -0.98 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.44 -0.88 19 0 32 0
29OCT26 85.00 C 2.19 2.19 2.19 1.95 -0.64 18 30 34 0
29OCT26 87.50 C 1.12 1.12 1.12 0.96 -0.47 18 4 53 -4
29OCT26 90.00 C 0.43 0.43 0.43 0.41 -0.29 18 2 117 0
29OCT26 92.50 C 0.00 0.00 0.00 0.15 -0.17 18 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.08 18 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 23.02 -0.65 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.54 -0.66 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.05 -0.71 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.05 -1.22 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.61 -1.20 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 10.23 -1.18 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.99 -1.11 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 5.96 -1.00 19 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 4.35 -0.78 20 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 2.91 -0.58 20 0 108 0
27NOV26 87.50 C 1.84 1.84 1.84 1.81 -0.44 19 1 30 0
27NOV26 90.00 C 0.00 0.00 0.00 1.08 -0.33 19 0 43 0
27NOV26 92.50 C 0.00 0.00 0.00 0.60 -0.25 19 0 212 0
27NOV26 95.00 C 0.00 0.00 0.00 0.31 -0.15 19 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.15 -0.09 19 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.07 -0.05 19 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.69 -0.59 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.22 -0.62 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.76 -0.62 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.28 -0.66 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.80 -0.69 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.27 -0.84 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.76 -0.96 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.93 -1.16 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.66 -1.10 19 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 8.55 -1.01 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.84 -0.92 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.99 -0.77 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.66 -0.63 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.50 -0.51 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.67 -0.39 19 0 12 0
30DEC26 92.50 C 0.00 0.00 0.00 1.09 -0.29 19 0 12 0
30DEC26 95.00 C 0.00 0.00 0.00 0.70 -0.19 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.42 -0.11 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 -0.07 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 0.00 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 31.30 -0.67 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.90 -0.68 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.38 -0.81 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.88 -0.95 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.41 -1.06 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.00 -1.15 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.66 -1.18 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.00 -1.11 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.96 -1.05 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.07 -0.98 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.35 -0.91 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.03 -0.61 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.66 -0.67 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.44 -0.54 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.46 -0.46 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.66 -0.43 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.05 -0.33 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.53 -0.31 20 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 1.13 -0.25 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.82 -0.20 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.59 -0.15 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.41 -0.11 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.29 -0.08 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.21 -0.05 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.14 -0.05 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 31.83 -0.89 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.35 -1.03 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.88 -1.16 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.46 -1.24 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.09 -1.22 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.79 -1.20 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.59 -1.17 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.04 -1.59 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.14 -1.05 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.38 -0.99 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.06 -0.95 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.56 -0.86 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.20 -0.77 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.00 -0.69 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.84 -0.65 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 4.11 -0.42 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 3.24 -0.49 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.69 -0.37 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.18 -0.29 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.73 -0.32 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.36 -0.29 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.05 -0.25 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.81 -0.20 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.64 -0.15 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.66 -1.22 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.37 -1.21 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.17 -1.19 25 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.08 -1.17 24 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.11 -1.12 23 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.85 -1.03 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.17 -1.00 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.96 -0.64 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 9.54 -0.86 22 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.24 -0.80 22 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.06 -0.71 22 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.06 -0.52 22 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.14 -0.56 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.34 -0.51 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.67 -0.49 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.04 -0.50 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.56 -0.42 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.11 -0.39 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.70 -0.38 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.40 -0.28 21 0 2 0
TOTAL CALL 277 6,948 +236
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 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 39 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 212 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 20 0 587 0
29SEP26 82.50 P 0.13 0.13 0.11 0.10 +0.05 17 36 194 +10
29SEP26 85.00 P 0.68 0.78 0.68 0.86 +0.38 16 94 173 -72
29SEP26 87.50 P 0.00 0.00 0.00 2.87 +1.00 16 0 60 0
29SEP26 90.00 P 0.00 0.00 0.00 5.34 +1.21 0 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 7.84 +1.22 0 0 0 -1
29SEP26 95.00 P 0.00 0.00 0.00 10.34 +1.22 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.84 +1.22 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.34 +1.22 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.84 +1.07 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.34 +1.07 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.84 +1.06 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.34 +1.06 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.84 +1.06 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.34 +1.06 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.84 +1.06 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.34 +1.06 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.84 +1.06 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29OCT26 60.00 P 0.01 0.01 0.01 0.01 0.00 41 387 387 +387
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 20 0 73 0
29OCT26 75.00 P 0.15 0.16 0.13 0.03 +0.01 18 155 419 +155
29OCT26 77.50 P 0.00 0.00 0.00 0.11 +0.03 18 0 111 0
29OCT26 80.00 P 0.48 0.49 0.48 0.37 +0.10 18 7 355 +7
29OCT26 82.50 P 0.00 0.00 0.00 0.98 +0.25 18 0 23 0
29OCT26 85.00 P 0.00 0.00 0.00 1.94 +0.35 17 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.56 +0.70 18 0 2 0
29OCT26 90.00 P 5.28 5.28 5.28 5.56 +0.93 18 1 3 0
29OCT26 92.50 P 0.00 0.00 0.00 7.86 +1.10 17 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 10.34 +1.21 0 0 0 -30
29OCT26 97.50 P 0.00 0.00 0.00 12.84 +1.22 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.34 +1.22 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.84 +1.06 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.34 +1.06 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.84 +1.06 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.34 +1.06 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.84 +1.06 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
27NOV26 67.50 P 0.11 0.16 0.11 0.01 0.00 21 101 212 +101
27NOV26 70.00 P 0.17 0.18 0.17 0.02 0.00 19 14 78 +14
27NOV26 72.50 P 0.00 0.00 0.00 0.07 +0.03 19 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.18 +0.06 19 0 66 0
27NOV26 77.50 P 0.64 0.64 0.64 0.43 +0.12 19 32 405 +31
27NOV26 80.00 P 0.99 1.03 0.99 0.91 +0.23 19 3 98 +3
27NOV26 82.50 P 0.00 0.00 0.00 1.69 +0.38 19 0 27 0
27NOV26 85.00 P 0.00 0.00 0.00 2.66 +0.38 18 0 3 0
27NOV26 87.50 P 3.95 3.95 3.95 4.21 +0.63 19 1 1 +1
27NOV26 90.00 P 0.00 0.00 0.00 6.02 +0.75 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.10 +1.01 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 10.39 +1.12 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 12.84 +1.20 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.34 +1.22 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.84 +1.06 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.34 +1.06 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.84 +1.06 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.34 +1.06 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.84 +1.06 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 111 0
30DEC26 65.00 P 0.13 0.13 0.13 0.01 0.00 20 21 67 +21
30DEC26 67.50 P 0.18 0.21 0.18 0.03 +0.01 19 6 28 +6
30DEC26 70.00 P 0.00 0.00 0.00 0.08 +0.03 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 +0.07 19 0 72 0
30DEC26 75.00 P 0.00 0.00 0.00 0.41 +0.14 19 0 118 0
30DEC26 77.50 P 0.94 0.94 0.94 0.77 +0.20 19 2 25 +2
30DEC26 80.00 P 1.42 1.42 1.42 1.36 +0.30 19 2 117 +2
30DEC26 82.50 P 0.00 0.00 0.00 2.15 +0.38 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.33 +0.53 19 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 4.62 +0.52 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.26 +0.56 18 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.42 +1.01 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.57 +1.10 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.89 +1.16 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.34 +1.21 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.84 +1.04 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.34 +1.05 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.84 +1.05 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.34 +1.06 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.84 +1.06 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.34 +1.06 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.84 +1.06 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.34 +1.04 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.25 +0.05 20 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.45 +0.08 20 0 12 0
30MAR27 72.50 P 1.05 1.05 1.05 0.73 +0.09 20 2 17 +2
30MAR27 75.00 P 0.00 0.00 0.00 1.19 +0.20 20 0 247 0
30MAR27 77.50 P 0.00 0.00 0.00 1.79 +0.24 20 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.58 +0.32 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.39 +0.24 20 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.50 +0.32 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.83 +0.42 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.38 +0.52 19 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.13 +0.57 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.27 +0.89 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.36 +0.99 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.58 +1.07 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.91 +1.11 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.34 +1.05 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.84 +1.05 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.34 +1.06 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.84 +1.05 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.34 +1.06 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 0.00 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.25 +0.03 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.42 +0.06 21 0 8 0
29JUN27 67.50 P 1.09 1.09 1.09 0.66 +0.06 21 3 6 +3
29JUN27 70.00 P 0.00 0.00 0.00 1.03 +0.12 21 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 1.49 +0.15 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.07 +0.18 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.83 +0.25 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.65 +0.24 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.53 +0.28 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.85 +0.48 21 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 6.97 +0.46 20 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.44 +0.54 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.07 +0.56 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.15 +0.86 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.06 +0.83 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.12 +0.92 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.28 +1.13 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.54 +1.18 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.90 +1.11 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.34 +1.06 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.84 +1.05 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.46 +0.04 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.70 +0.06 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.05 +0.10 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.49 +0.10 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.05 +0.15 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.73 +0.20 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.54 +0.25 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.45 +0.25 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.39 +0.26 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.44 +0.27 20 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.73 +0.36 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.21 +0.44 20 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.82 +0.48 20 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.79 +0.75 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.65 +0.77 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.59 +0.81 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.28 +0.68 19 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.82 +1.16 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.08 +1.21 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.42 +1.14 21 0 0 0
TOTAL PUT 867 10,421 +642
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$ 9.275
29SEP26 7.00 C 0.00 0.00 0.00 2.29 - 113 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 2.04 -0.12 100 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.79 -0.12 88 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 -0.10 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.30 -0.11 74 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 -0.10 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 -0.10 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -0.10 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 -0.10 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.08 30 0 17 0
29SEP26 9.50 C 0.10 0.10 0.06 0.06 -0.05 30 47 1,460 0
29SEP26 9.75 C 0.05 0.05 0.05 0.02 -0.03 31 30 135 +30
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 203 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 707 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 583 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 595 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 122 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 145 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 155 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 165 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 174 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 183 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 192 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 200 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 208 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 216 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 223 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 231 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 244 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 257 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 281 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 292 0 14 0
29OCT26 7.00 C 0.00 0.00 0.00 2.32 - 53 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 2.06 -0.10 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.84 -0.10 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.60 -0.09 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.37 -0.10 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.11 -0.12 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.91 -0.08 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.72 -0.07 34 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.54 -0.08 32 0 30 0
29OCT26 9.25 C 0.43 0.43 0.43 0.43 -0.05 34 50 80 +50
29OCT26 9.50 C 0.00 0.00 0.00 0.30 -0.05 33 0 75 0
29OCT26 9.75 C 0.00 0.00 0.00 0.21 -0.04 33 0 117 0
29OCT26 10.00 C 0.14 0.14 0.14 0.15 -0.03 33 11 415 0
29OCT26 10.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 218 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.36 - 45 0 0 -
27NOV26 7.25 C 0.00 0.00 0.00 2.12 -0.11 43 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.88 -0.12 39 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.66 -0.11 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.44 -0.10 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.24 -0.09 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.86 -0.07 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.70 -0.08 34 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.56 -0.08 33 0 30 0
27NOV26 9.50 C 0.43 0.43 0.43 0.44 -0.06 33 1 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.35 -0.05 33 0 91 0
27NOV26 10.00 C 0.30 0.30 0.30 0.27 -0.04 33 3 8 +1
27NOV26 10.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 32 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 71 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.40 - 41 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.17 -0.11 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.94 -0.11 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 -0.10 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.52 -0.10 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 -0.10 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 -0.13 32 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 -0.09 32 0 13 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 -0.07 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.08 33 0 13 0
30DEC26 9.50 C 0.60 0.60 0.60 0.58 -0.05 33 15 56 +15
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.05 33 0 125 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 -0.05 33 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.05 33 0 93 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 634 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 304 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 237 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 2.54 - 38 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.33 -0.11 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.13 -0.10 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 -0.10 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 -0.09 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.58 -0.09 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 -0.10 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.26 -0.09 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 -0.08 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 -0.07 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 -0.07 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.76 -0.07 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 -0.07 33 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.06 34 0 52 0
30MAR27 11.00 C 0.42 0.42 0.42 0.39 -0.05 34 6 11 +6
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.04 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 2.66 - 41 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 2.46 -0.09 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.26 -0.09 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.08 -0.09 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.91 -0.08 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.74 -0.09 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.59 -0.08 37 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.45 -0.07 37 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.32 -0.07 37 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 -0.06 37 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.05 -0.06 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.98 -0.03 37 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.88 -0.06 37 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 -0.05 37 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 -0.04 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.04 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.30 -0.02 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 18 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 0.00 37 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 0.00 37 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 0.00 36 0 236 0
29SEP27 7.00 C 0.00 0.00 0.00 2.66 - 38 0 0 -
29SEP27 7.25 C 0.00 0.00 0.00 2.48 -0.08 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.30 -0.08 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.14 -0.08 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.98 -0.08 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.81 -0.09 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.67 -0.08 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.53 -0.08 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.41 -0.07 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.31 -0.06 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.20 -0.06 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.11 -0.05 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.03 -0.05 37 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.74 -0.04 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.62 -0.04 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.56 -0.01 38 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.48 -0.02 38 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.40 -0.03 38 0 17 0
29SEP27 13.50 C 0.00 0.00 0.00 0.34 -0.02 38 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP27 16.00 C 0.19 0.19 0.19 0.14 -0.01 38 100 100 +100
29SEP27 16.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 336 0
TOTAL CALL 263 18,514 +202
29SEP26 7.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 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 41 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 97 0
29SEP26 9.00 P 0.04 0.05 0.04 0.05 0.00 32 10 366 +10
29SEP26 9.25 P 0.08 0.08 0.08 0.13 +0.01 30 15 262 0
29SEP26 9.50 P 0.25 0.25 0.25 0.29 +0.04 32 10 249 -10
29SEP26 9.75 P 0.42 0.42 0.40 0.49 +0.07 30 5 168 +3
29SEP26 10.00 P 0.62 0.62 0.62 0.73 +0.09 34 2 301 0
29SEP26 10.50 P 0.00 0.00 0.00 1.23 +0.10 51 0 313 -140
29SEP26 11.00 P 0.00 0.00 0.00 1.73 +0.10 67 0 531 -3
29SEP26 11.50 P 2.11 2.11 2.11 2.23 +0.10 81 6 1,605 0
29SEP26 12.00 P 0.00 0.00 0.00 2.73 +0.10 94 0 90 0
29SEP26 12.50 P 0.00 0.00 0.00 3.23 +0.10 107 0 129 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 +0.10 119 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 4.23 +0.10 130 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 +0.10 141 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 +0.10 151 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.73 +0.10 161 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 6.23 +0.10 170 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.73 +0.10 180 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 7.23 +0.10 189 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.73 +0.10 197 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.23 +0.10 205 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.73 +0.10 213 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.23 +0.10 220 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.73 +0.10 228 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.23 +0.10 235 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.73 +0.10 242 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.73 +0.10 255 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.73 +0.10 267 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.73 +0.10 279 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.73 +0.10 291 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 9 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 +0.02 35 0 37 0
29OCT26 8.50 P 0.09 0.10 0.09 0.11 +0.02 34 235 287 +235
29OCT26 8.75 P 0.00 0.00 0.00 0.17 +0.02 33 0 345 0
29OCT26 9.00 P 0.25 0.25 0.25 0.25 +0.03 33 1 409 0
29OCT26 9.25 P 0.31 0.34 0.31 0.36 +0.03 33 17 81 +2
29OCT26 9.50 P 0.00 0.00 0.00 0.50 +0.05 33 0 2,097 0
29OCT26 9.75 P 0.00 0.00 0.00 0.65 +0.04 32 0 153 0
29OCT26 10.00 P 0.80 0.80 0.80 0.85 +0.07 33 2 172 +2
29OCT26 10.50 P 0.00 0.00 0.00 1.25 +0.07 30 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.74 +0.10 35 0 248 0
29OCT26 11.50 P 2.12 2.12 2.12 2.23 +0.10 38 6 59 +4
29OCT26 12.00 P 0.00 0.00 0.00 2.73 +0.10 44 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 3.23 +0.10 50 0 0 -25
29OCT26 13.00 P 0.00 0.00 0.00 3.73 +0.10 55 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.23 +0.10 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.73 +0.10 65 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.23 +0.10 70 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.73 +0.10 74 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.23 +0.10 79 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.73 +0.10 83 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.23 +0.10 87 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.73 +0.10 91 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.14 +0.01 34 0 75 0
27NOV26 8.50 P 0.20 0.20 0.20 0.20 +0.01 34 17 71 +17
27NOV26 8.75 P 0.00 0.00 0.00 0.28 +0.02 34 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 54 0
27NOV26 9.25 P 0.00 0.00 0.00 0.49 +0.03 33 0 27 0
27NOV26 9.50 P 0.00 0.00 0.00 0.62 +0.03 33 0 165 0
27NOV26 9.75 P 0.71 0.71 0.71 0.77 +0.03 32 15 47 +15
27NOV26 10.00 P 0.96 0.96 0.96 0.95 +0.05 33 1 218 0
27NOV26 10.50 P 0.00 0.00 0.00 1.34 +0.08 33 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.77 +0.09 33 0 219 0
27NOV26 11.50 P 0.00 0.00 0.00 2.24 +0.11 33 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.73 +0.10 35 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 3.23 +0.10 40 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.73 +0.10 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.23 +0.10 48 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.73 +0.10 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.23 +0.10 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.73 +0.10 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.23 +0.10 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.73 +0.10 66 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.23 +0.10 69 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.73 +0.10 72 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 33 0 36 0
30DEC26 8.00 P 0.15 0.15 0.14 0.15 +0.01 33 4 71 +4
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 33 0 100 0
30DEC26 8.50 P 0.28 0.28 0.28 0.28 +0.01 33 1 42 +1
30DEC26 8.75 P 0.37 0.37 0.37 0.37 +0.02 33 15 33 +2
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.02 33 0 106 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 +0.03 32 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.03 32 0 178 0
30DEC26 9.75 P 0.86 0.86 0.86 0.87 +0.03 32 1 226 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 +0.05 33 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.07 33 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.83 +0.09 33 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 2.26 +0.09 32 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.74 +0.11 33 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 +0.10 34 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.73 +0.10 38 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 4.23 +0.10 42 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.73 +0.10 45 0 15 -195
30DEC26 14.50 P 0.00 0.00 0.00 5.23 +0.10 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.73 +0.10 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.23 +0.10 54 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.73 +0.10 57 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.23 +0.10 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.73 +0.10 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.23 +0.10 65 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.73 +0.10 67 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.23 +0.10 69 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.73 +0.10 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.23 +0.10 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.73 +0.10 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.73 +0.10 80 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.73 +0.10 84 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.73 +0.10 88 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.73 +0.10 92 0 0 0
30MAR27 7.00 P 0.11 0.11 0.11 0.10 - 33 20 20 -
30MAR27 7.25 P 0.00 0.00 0.00 0.14 0.00 33 0 47 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 0.00 33 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 +0.01 34 0 16 0
30MAR27 8.00 P 0.31 0.31 0.31 0.31 +0.01 33 5 105 +5
30MAR27 8.25 P 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 +0.02 33 0 50 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 +0.03 33 0 33 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 +0.02 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.80 +0.02 33 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.94 +0.03 33 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.09 +0.03 33 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 +0.06 33 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 +0.06 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.99 +0.08 34 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.39 +0.08 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.82 +0.08 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.27 +0.10 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.73 +0.10 31 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.23 +0.10 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.73 +0.10 36 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.23 +0.10 39 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.73 +0.10 41 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 6.23 +0.10 43 0 0 -1
30MAR27 16.00 P 0.00 0.00 0.00 6.73 +0.10 46 0 0 -1
30MAR27 16.50 P 0.00 0.00 0.00 7.23 +0.10 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.73 +0.10 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.23 +0.10 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.73 +0.10 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.23 +0.10 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.73 +0.10 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.23 +0.10 59 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.73 +0.10 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.73 +0.10 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.73 +0.10 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.73 +0.10 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.73 +0.10 73 0 0 0
29JUN27 7.00 P 0.28 0.28 0.28 0.30 - 36 15 15 -
29JUN27 7.25 P 0.00 0.00 0.00 0.35 0.00 35 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.43 +0.02 35 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 +0.04 36 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 +0.01 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.82 +0.02 35 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 0.95 +0.05 35 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.07 +0.04 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.20 +0.03 35 0 15 0
29JUN27 9.50 P 1.27 1.27 1.27 1.35 +0.05 35 30 35 +30
29JUN27 9.75 P 0.00 0.00 0.00 1.50 +0.05 34 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.66 +0.05 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 2.00 +0.06 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.36 +0.06 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.76 +0.08 33 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 3.17 +0.08 33 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.60 +0.08 33 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.04 +0.09 32 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.49 +0.10 32 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.94 +0.10 30 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.39 +0.09 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.94 +0.18 36 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.33 +0.10 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.89 +0.10 36 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.37 +0.10 36 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.85 +0.10 36 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.33 +0.10 35 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 - 38 0 0 -
29SEP27 7.25 P 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.72 +0.02 38 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.83 +0.03 38 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.95 +0.04 39 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.07 +0.03 38 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.20 +0.03 39 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.34 +0.04 39 0 92 0
29SEP27 9.25 P 0.00 0.00 0.00 1.49 +0.04 39 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.64 +0.04 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.79 +0.04 39 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.97 +0.06 39 0 53 0
29SEP27 10.50 P 0.00 0.00 0.00 2.32 +0.06 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.70 +0.07 40 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 3.00 -0.02 37 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.40 +0.07 38 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.81 +0.07 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.23 +0.07 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.67 +0.08 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.11 +0.08 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.56 +0.08 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.02 +0.09 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.48 +0.09 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.95 +0.09 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.42 +0.09 37 0 0 0
TOTAL PUT 433 15,113 -45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 59.800
29SEP26 40.00 C 0.00 0.00 0.00 20.09 -0.48 194 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.09 -0.48 184 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.09 -0.48 174 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.11 -0.46 167 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.11 -0.47 157 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.09 -0.49 145 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.10 -0.48 137 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.10 -0.48 128 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.10 -0.48 119 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.09 -0.49 109 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.10 -0.48 101 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.33 -0.75 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.83 -0.75 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.33 -0.76 12 0 30 0
29SEP26 60.00 C 0.57 0.64 0.43 0.37 -0.46 14 227 245 +13
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.04 16 0 577 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.22 -0.46 64 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.22 -0.47 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.23 -0.46 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.24 -0.45 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.23 -0.47 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.25 -0.45 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.25 -0.45 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.46 -0.75 16 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.00 -0.74 15 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.82 -0.50 16 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 1.11 -0.43 14 0 128 0
29OCT26 62.50 C 0.42 0.42 0.36 0.30 -0.21 14 31 209 +30
29OCT26 65.00 C 0.11 0.11 0.11 0.05 -0.08 14 1 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.31 -0.48 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.31 -0.49 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.32 -0.48 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.32 -0.49 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.34 -0.47 37 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.35 -0.47 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.25 -0.57 28 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.61 -0.75 15 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 5.32 -0.65 17 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.22 -0.50 16 0 32 0
27NOV26 60.00 C 0.00 0.00 0.00 1.58 -0.47 15 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 0.68 -0.28 15 0 92 0
27NOV26 65.00 C 0.00 0.00 0.00 0.23 -0.16 15 0 110 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 -0.07 15 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.44 -0.13 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.45 -0.14 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.45 -0.14 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.48 -0.31 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.48 -0.32 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.45 -0.35 34 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.51 -0.30 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.53 -0.28 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.54 -0.28 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.53 -0.44 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.80 -0.74 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.60 -0.62 16 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.60 -0.44 15 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 2.08 -0.36 15 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 1.06 -0.29 15 0 65 0
30DEC26 65.00 C 0.00 0.00 0.00 0.49 -0.15 15 0 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.08 15 0 62 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.04 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 17.92 -0.13 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.94 -0.14 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.96 -0.13 30 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.96 -0.16 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.95 -0.19 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.96 -0.21 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.97 -0.23 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.99 -0.34 21 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.39 -0.72 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.30 -0.67 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.49 -0.60 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.12 -0.36 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 1.98 -0.32 15 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.19 -0.27 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 -0.20 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 -0.12 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 -0.08 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.04 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.03 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.19 -0.13 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.19 -0.16 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.18 -0.20 28 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.19 -0.22 26 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.20 -0.25 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.22 -0.26 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.25 -0.28 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.30 -0.35 20 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.00 -0.37 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.95 -0.47 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.18 -0.37 17 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.58 -0.26 16 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 2.46 -0.14 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.66 -0.08 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.06 -0.02 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.63 +0.01 16 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 0.38 +0.02 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.20 -0.19 26 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.21 -0.21 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.23 -0.28 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.26 -0.24 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.31 -0.31 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.38 -0.31 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.09 -0.49 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.96 -0.64 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.29 -0.51 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.02 -0.33 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 2.89 -0.23 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.03 -0.32 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.39 -0.26 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.93 -0.20 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.61 -0.15 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.39 -0.10 16 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.25 -0.08 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.15 -0.06 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.10 -0.03 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
TOTAL CALL 259 3,004 +43
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 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 29 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 317 0
29SEP26 60.00 P 0.48 0.53 0.33 0.53 +0.25 14 216 260 +12
29SEP26 62.50 P 0.00 0.00 0.00 2.70 +0.73 0 0 144 0
29SEP26 65.00 P 0.00 0.00 0.00 5.20 +0.75 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 7.70 +0.75 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.20 +0.75 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.70 +0.39 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.20 +0.36 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.70 +0.37 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.20 +0.37 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.70 +0.38 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.20 +0.38 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.70 +0.37 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.20 +0.37 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 103 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 104 0
29OCT26 57.50 P 0.23 0.27 0.23 0.28 +0.08 14 30 159 0
29OCT26 60.00 P 1.01 1.12 1.01 1.12 +0.23 14 6 129 0
29OCT26 62.50 P 0.00 0.00 0.00 2.86 +0.46 14 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.20 +0.73 0 0 39 0
29OCT26 67.50 P 0.00 0.00 0.00 7.70 +0.75 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.20 +0.75 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.70 +0.39 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.20 +0.36 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.70 +0.36 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.20 +0.36 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.70 +0.37 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.20 +0.37 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 0.00 15 0 15 0
27NOV26 55.00 P 0.16 0.16 0.16 0.15 +0.03 15 6 123 0
27NOV26 57.50 P 0.55 0.55 0.55 0.57 +0.10 15 16 201 +7
27NOV26 60.00 P 0.00 0.00 0.00 1.53 +0.24 15 0 43 0
27NOV26 62.50 P 0.00 0.00 0.00 3.10 +0.37 15 0 45 0
27NOV26 65.00 P 4.92 5.23 4.92 5.23 +0.49 14 49 125 +48
27NOV26 67.50 P 0.00 0.00 0.00 7.70 +0.75 0 0 0 -11
27NOV26 70.00 P 0.00 0.00 0.00 10.20 +0.75 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.70 +0.39 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.20 +0.36 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.70 +0.36 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.20 +0.36 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.70 +0.37 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.20 +0.37 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 +0.03 15 0 47 0
30DEC26 55.00 P 0.30 0.30 0.26 0.31 +0.08 15 30 61 +12
30DEC26 57.50 P 0.00 0.00 0.00 0.82 +0.14 15 0 156 0
30DEC26 60.00 P 0.00 0.00 0.00 1.82 +0.26 15 0 353 0
30DEC26 62.50 P 3.06 3.06 3.06 3.31 +0.35 15 1 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.49 +0.62 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.70 +0.73 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.20 +0.75 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.70 +0.39 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.20 +0.36 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.70 +0.36 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.20 +0.36 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.70 +0.37 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.20 +0.37 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.70 +0.37 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.20 +0.37 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 0.00 15 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 +0.01 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 +0.03 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.65 +0.07 15 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.31 +0.16 15 0 36 0
30MAR27 60.00 P 0.00 0.00 0.00 2.32 +0.22 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.76 +0.28 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.61 +0.35 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.79 +0.64 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.20 +0.74 0 0 0 -9
30MAR27 72.50 P 0.00 0.00 0.00 12.70 +0.39 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.20 +0.36 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.70 +0.36 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.20 +0.36 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.70 +0.37 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.20 +0.37 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.70 +0.37 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.20 +0.37 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 +0.04 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.11 +0.05 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.16 +0.06 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 +0.09 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 +0.10 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 +0.13 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.85 +0.22 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.51 +0.29 15 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 2.44 +0.35 15 0 72 0
29JUN27 60.00 P 3.31 3.31 3.31 3.67 +0.40 15 1 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.17 +0.39 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.12 +0.73 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.12 +0.76 16 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.92 +0.43 11 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.11 +0.16 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.40 +0.14 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.76 +0.15 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.64 +0.64 16 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.06 +0.66 15 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.50 +0.65 15 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.15 +0.02 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.21 +0.02 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.29 +0.03 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.36 +0.02 15 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.48 +0.04 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.66 +0.07 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.11 +0.06 15 0 9 0
29SEP27 55.00 P 0.00 0.00 0.00 1.83 +0.11 15 0 64 0
29SEP27 57.50 P 0.00 0.00 0.00 2.79 +0.08 15 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.02 +0.12 15 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.54 +0.18 15 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.28 +0.31 15 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.34 +0.49 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.14 +0.31 13 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.31 +0.14 11 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.56 +0.15 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.86 +0.14 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.64 +0.57 15 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.07 +0.63 16 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.50 +0.65 16 0 0 0
TOTAL PUT 355 4,267 +59
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$ 19.910
29SEP26 15.00 C 0.00 0.00 0.00 4.91 0.00 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.41 0.00 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.42 +0.01 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.92 +0.01 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.42 +0.01 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.92 +0.01 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.42 0.00 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.94 -0.01 25 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 0.51 -0.05 24 0 16 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 235 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 193 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 347 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 179 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.95 -0.02 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.46 -0.03 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.00 +0.09 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.51 +0.05 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.98 0.00 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.51 0.00 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.07 0.00 28 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.65 -0.01 28 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.28 0.00 28 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 0.94 -0.02 27 0 39 0
29OCT26 20.00 C 0.00 0.00 0.00 0.71 +0.01 29 0 133 0
29OCT26 21.00 C 0.29 0.29 0.29 0.33 -0.01 28 1 97 +1
29OCT26 22.00 C 0.14 0.14 0.14 0.13 -0.01 28 6 259 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 285 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.05 -0.04 41 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.52 -0.10 32 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.04 -0.10 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.61 +0.15 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.09 0.00 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.65 0.00 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.24 0.00 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.86 -0.01 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.54 +0.04 29 0 36 0
27NOV26 19.50 C 0.00 0.00 0.00 1.25 +0.03 29 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 0.98 +0.03 29 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.57 +0.01 28 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.31 0.00 28 0 80 0
27NOV26 23.00 C 0.00 0.00 0.00 0.16 0.00 28 0 272 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 0.00 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 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.13 +0.04 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.65 +0.03 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.17 -0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.72 +0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.21 -0.09 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.79 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.40 -0.01 27 0 0 0
30DEC26 18.50 C 2.02 2.02 2.02 2.05 0.00 27 1 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.74 +0.04 28 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.45 +0.04 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 +0.03 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 +0.01 27 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 -0.01 27 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 0.00 28 0 7 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 11 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.01 27 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 0.00 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 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.32 -0.08 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.88 -0.01 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.43 +0.02 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.03 +0.08 30 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.56 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.19 -0.10 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.84 -0.01 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.51 -0.01 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.25 +0.03 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.97 +0.01 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.72 +0.02 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.30 +0.01 28 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 0.95 -0.02 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.69 -0.01 28 0 16 0
30MAR27 24.00 C 0.00 0.00 0.00 0.49 -0.01 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 0.00 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 0.00 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -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 0.03 -0.01 28 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 5.60 -0.04 32 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.17 -0.03 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.77 -0.03 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.38 -0.03 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.01 -0.03 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.62 -0.06 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.30 0.00 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.00 -0.09 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.72 0.00 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.47 +0.02 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.22 +0.02 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.78 -0.01 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 1.38 -0.05 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.09 -0.01 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.86 0.00 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.69 +0.02 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.52 0.00 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.40 0.00 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 0.00 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 5.66 +0.01 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.23 +0.01 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.82 +0.02 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.43 +0.02 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.06 +0.02 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.62 -0.06 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.30 0.00 28 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.00 -0.09 29 0 15 0
29SEP27 19.00 C 2.83 2.83 2.83 2.72 -0.03 28 15 15 +15
29SEP27 19.50 C 0.00 0.00 0.00 2.49 +0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.25 +0.02 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.81 +0.02 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.44 +0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.14 +0.02 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.70 +0.02 28 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.42 +0.01 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.25 0.00 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 0.15 +0.01 28 0 0 0
TOTAL CALL 23 6,451 +16
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 96 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.05 24 0 123 0
29SEP26 20.00 P 0.30 0.30 0.30 0.28 -0.07 23 2 299 0
29SEP26 21.00 P 0.00 0.00 0.00 1.10 -0.02 25 0 715 0
29SEP26 22.00 P 0.00 0.00 0.00 2.09 -0.01 0 0 208 0
29SEP26 23.00 P 0.00 0.00 0.00 3.09 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.11 -0.10 78 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.10 -0.08 84 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.10 -0.11 97 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.10 -0.10 108 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.11 -0.10 128 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.10 -0.03 130 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.10 -0.13 139 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.10 -0.10 149 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.11 -0.04 169 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.10 -0.04 167 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.11 -0.11 188 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.10 -0.12 184 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.10 -0.11 192 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.10 -0.05 200 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 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 0.01 -0.01 28 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 0.00 29 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 76 0
29OCT26 18.50 P 0.19 0.19 0.19 0.19 -0.01 28 8 116 +8
29OCT26 19.00 P 0.30 0.30 0.30 0.31 -0.02 28 1 136 0
29OCT26 19.50 P 0.00 0.00 0.00 0.48 -0.05 27 0 407 0
29OCT26 20.00 P 0.00 0.00 0.00 0.72 -0.04 28 0 343 0
29OCT26 21.00 P 0.00 0.00 0.00 1.33 -0.07 26 0 362 0
29OCT26 22.00 P 0.00 0.00 0.00 2.18 -0.02 28 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.10 -0.11 27 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 4.11 -0.10 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.11 -0.07 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.10 -0.11 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.10 -0.10 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.11 -0.10 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.10 -0.03 60 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.10 -0.13 65 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.11 -0.09 72 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.11 -0.04 77 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 5 0
27NOV26 17.50 P 0.17 0.17 0.17 0.15 -0.01 28 1 10 +1
27NOV26 18.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.36 -0.02 28 0 78 0
27NOV26 19.00 P 0.51 0.51 0.51 0.52 -0.02 28 15 62 +15
27NOV26 19.50 P 0.00 0.00 0.00 0.70 -0.04 28 0 61 0
27NOV26 20.00 P 0.00 0.00 0.00 0.93 -0.05 27 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 1.53 -0.07 27 0 16 0
27NOV26 22.00 P 0.00 0.00 0.00 2.30 -0.05 28 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 3.16 -0.05 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.11 -0.10 29 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 5.11 -0.07 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.10 -0.11 36 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.10 -0.11 40 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.11 -0.10 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.10 -0.06 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.10 -0.13 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.11 -0.09 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.11 -0.09 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 0.00 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 0.00 28 0 31 0
30DEC26 17.50 P 0.27 0.27 0.27 0.25 -0.01 27 1 44 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 -0.02 27 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 28 0
30DEC26 19.50 P 0.85 0.85 0.85 0.85 -0.04 27 2 21 0
30DEC26 20.00 P 0.00 0.00 0.00 1.10 -0.05 27 0 216 0
30DEC26 21.00 P 0.00 0.00 0.00 1.68 -0.07 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.39 -0.05 26 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.24 -0.10 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 4.11 -0.10 25 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.11 -0.07 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.10 -0.11 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.10 -0.11 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.11 -0.10 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.10 -0.11 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.10 -0.13 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.11 -0.10 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.11 -0.10 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.10 -0.12 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.11 -0.11 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.10 -0.12 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.10 -0.11 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.10 -0.09 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 0.00 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 -0.02 27 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.66 0.00 27 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.82 -0.03 27 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 -0.03 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.22 -0.06 27 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.47 -0.05 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 2.05 -0.06 27 0 84 0
30MAR27 22.00 P 0.00 0.00 0.00 2.74 +0.03 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.49 +0.02 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.31 -0.08 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.19 -0.11 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.11 -0.12 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.10 -0.11 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.11 -0.10 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.10 -0.11 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.10 -0.13 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.11 -0.10 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.11 -0.10 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.10 -0.12 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.11 -0.11 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.10 -0.12 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.10 -0.11 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.34 -0.01 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 0.00 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.67 0.00 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.85 -0.01 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.98 0.00 29 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.22 0.00 29 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.43 -0.01 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.67 +0.02 29 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.88 -0.02 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.45 -0.02 29 0 15 0
29JUN27 22.00 P 3.02 3.02 3.02 3.09 -0.02 29 15 46 +15
29JUN27 23.00 P 0.00 0.00 0.00 3.75 +0.02 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.52 +0.06 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.35 +0.01 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.22 -0.01 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.14 -0.07 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.11 -0.10 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.10 -0.11 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.10 -0.13 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.11 -0.10 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.11 -0.10 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.80 +0.03 28 0 13 0
29SEP27 16.50 P 0.00 0.00 0.00 0.95 +0.03 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.12 +0.01 27 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.31 +0.01 27 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.53 +0.01 27 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.76 +0.01 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 2.02 +0.01 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.28 +0.01 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.57 +0.01 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.19 +0.01 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.86 +0.01 26 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.59 +0.01 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.35 0.00 25 0 15 0
29SEP27 25.00 P 5.99 5.99 5.99 6.15 0.00 24 4 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.98 0.00 23 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.84 +0.01 21 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.71 0.00 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.60 0.00 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.50 0.00 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.41 0.00 0 0 0 0
TOTAL PUT 49 5,978 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 395.800
25SEP26 295.00 C 0.00 0.00 0.00 100.85 -1.62 110 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 98.35 -1.62 105 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 95.85 -1.62 97 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 90.85 -1.63 0 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 85.85 -1.63 0 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 80.85 -1.63 0 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 75.85 -1.63 0 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 70.85 -1.63 0 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 65.85 -1.63 0 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 60.86 -1.62 71 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 55.86 -1.62 64 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 50.86 -1.63 58 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 45.86 -1.63 51 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 40.86 -1.63 43 0 10 0
25SEP26 360.00 C 0.00 0.00 0.00 35.86 -1.63 35 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 30.86 -1.64 0 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 25.86 -1.66 0 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 20.87 -1.68 27 0 31 0
25SEP26 380.00 C 0.00 0.00 0.00 15.90 -1.72 25 0 17 0
25SEP26 385.00 C 0.00 0.00 0.00 11.02 -1.79 23 0 0 0
25SEP26 390.00 C 6.01 6.13 5.76 6.23 -1.78 18 93 142 +37
25SEP26 395.00 C 2.42 2.72 2.25 2.59 -1.59 18 270 946 -34
25SEP26 400.00 C 0.82 0.90 0.77 0.98 -0.86 21 177 1,154 +105
25SEP26 405.00 C 0.00 0.00 0.00 0.36 -0.30 24 0 194 0
25SEP26 410.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 104 0
25SEP26 415.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 23 0
25SEP26 420.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
25SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 98 0 121 0
29SEP26 197.50 C 0.00 0.00 0.00 198.40 -1.61 150 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 195.90 -1.62 138 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 190.90 -1.62 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 185.90 -1.62 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 180.91 -1.61 137 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 175.91 -1.62 120 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 170.91 -1.62 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 165.91 -1.62 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 160.92 -1.62 118 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 155.92 -1.62 104 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 150.92 -1.62 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 145.92 -1.62 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 140.93 -1.62 100 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 135.93 -1.62 88 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 130.93 -1.62 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 125.93 -1.63 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 120.94 -1.62 84 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 115.94 -1.62 74 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 110.94 -1.63 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 105.94 -1.63 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 100.95 -1.62 69 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 95.95 -1.62 60 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 85.95 -1.63 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 75.96 -1.63 47 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 65.96 -1.63 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 55.97 -1.63 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 45.98 -1.63 32 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 35.99 -1.64 26 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 26.05 -1.65 24 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 16.32 -1.68 21 0 8 0
29SEP26 390.00 C 6.30 7.20 6.30 7.33 -1.56 17 142 821 -34
29SEP26 400.00 C 2.30 2.30 1.44 1.67 -1.02 16 671 3,928 +502
29SEP26 410.00 C 0.22 0.25 0.20 0.46 -0.43 20 70 2,027 -11
29SEP26 420.00 C 0.10 0.10 0.10 0.16 -0.18 24 10 5,274 -10
29SEP26 430.00 C 0.00 0.00 0.00 0.07 -0.08 28 0 4,505 0
29SEP26 440.00 C 0.08 0.08 0.07 0.04 -0.05 33 54 7,015 -7
29SEP26 450.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 6,726 0
29SEP26 460.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 63 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 68 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 72 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 76 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 80 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 84 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 88 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 92 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 96 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 100 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 110 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 117 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 123 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 136 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 101.02 -1.62 49 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 98.52 -1.63 0 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 96.02 -1.63 0 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 91.03 -1.62 49 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 86.03 -1.63 0 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 81.03 -1.63 0 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 76.04 -1.62 39 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 71.04 -1.63 0 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 66.05 -1.62 36 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 61.05 -1.63 29 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 56.05 -1.63 0 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 51.06 -1.63 27 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 46.06 -1.63 0 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 41.07 -1.63 23 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 36.09 -1.62 23 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 31.12 -1.61 22 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 26.18 -1.61 21 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 21.31 -1.60 20 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 16.57 -1.61 19 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 11.85 -1.86 16 0 30 0
02OCT26 390.00 C 7.55 7.55 7.55 7.84 -1.54 16 2 500 0
02OCT26 395.00 C 4.41 4.86 4.24 4.53 -1.54 15 63 52 -17
02OCT26 400.00 C 2.47 2.55 2.25 2.48 -1.04 16 32 238 +2
02OCT26 405.00 C 1.25 1.25 1.25 1.23 -0.71 17 2 27 0
02OCT26 410.00 C 0.57 0.57 0.57 0.56 -0.42 17 5 87 +5
02OCT26 415.00 C 0.00 0.00 0.00 0.25 -0.21 18 0 38 0
02OCT26 420.00 C 0.00 0.00 0.00 0.16 -0.18 20 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.04 -0.05 19 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.07 -0.08 23 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 495.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 198.89 -1.61 62 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 196.39 -1.62 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 191.41 -1.62 52 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 186.42 -1.62 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 181.44 -1.62 50 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 176.45 -1.62 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 171.47 -1.62 47 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 166.48 -1.62 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 161.50 -1.62 44 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 156.51 -1.62 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 151.53 -1.62 42 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 146.54 -1.62 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 141.56 -1.62 39 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 136.57 -1.62 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 130.93 -2.28 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 126.24 -1.99 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 121.27 -1.97 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 116.29 -1.97 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 111.31 -1.96 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 106.04 -2.25 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 101.37 -1.93 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 96.40 -1.92 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 86.03 -1.63 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 76.76 -0.90 22 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 66.82 -1.62 22 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 56.92 -1.62 21 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 47.14 -1.61 21 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 37.59 -1.60 20 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 28.50 -1.58 20 0 62 0
29OCT26 380.00 C 19.23 20.20 19.23 20.11 -1.62 19 5 1,029 +1
29OCT26 390.00 C 0.00 0.00 0.00 12.85 -1.35 18 0 395 0
29OCT26 400.00 C 7.20 7.58 7.15 7.51 -1.01 17 7 2,017 +2
29OCT26 410.00 C 3.82 4.18 3.80 4.10 -1.12 18 38 4,430 +26
29OCT26 420.00 C 1.94 2.10 1.86 2.15 -0.98 18 189 2,458 +19
29OCT26 430.00 C 1.02 1.02 1.02 1.08 -0.78 19 2 2,351 +2
29OCT26 440.00 C 0.59 0.61 0.55 0.55 -0.56 19 113 2,155 +53
29OCT26 450.00 C 0.31 0.31 0.31 0.25 -0.42 20 1 1,695 0
29OCT26 460.00 C 0.00 0.00 0.00 0.12 -0.29 20 0 979 0
29OCT26 470.00 C 0.00 0.00 0.00 0.06 -0.19 21 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.03 -0.14 22 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.02 -0.09 23 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 -0.07 23 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 199.39 -1.11 56 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 196.71 -1.30 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 191.87 -1.16 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 186.90 -1.14 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 181.80 -1.26 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 177.05 -1.02 52 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 172.01 -1.08 38 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 167.12 -0.98 49 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 162.02 -1.10 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 157.02 -1.11 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 152.16 -0.99 41 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 147.18 -0.98 39 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 142.22 -0.96 38 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 137.26 -0.93 38 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 132.30 -0.91 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 127.31 -0.92 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 122.41 -0.83 36 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 117.41 -0.85 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 112.45 -0.84 32 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 107.54 -0.82 32 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 102.68 -0.78 33 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 97.73 -0.82 32 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 87.83 -1.26 29 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 77.57 -1.74 20 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 67.97 -1.64 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 58.39 -1.64 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 49.08 -1.62 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 40.17 -1.60 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 31.84 -1.54 21 0 56 0
27NOV26 380.00 C 0.00 0.00 0.00 24.21 -0.75 20 0 34 0
27NOV26 390.00 C 0.00 0.00 0.00 17.66 -0.76 20 0 211 0
27NOV26 400.00 C 12.35 12.35 12.35 12.22 -0.79 19 18 949 0
27NOV26 410.00 C 8.35 8.46 8.15 8.27 -0.63 19 33 2,262 -27
27NOV26 420.00 C 5.30 5.55 5.25 5.44 -0.46 20 99 1,725 +71
27NOV26 430.00 C 3.58 3.58 3.58 3.45 -0.43 20 27 2,828 0
27NOV26 440.00 C 0.00 0.00 0.00 2.08 -0.28 20 0 645 0
27NOV26 450.00 C 0.00 0.00 0.00 1.21 -0.16 20 0 1,966 0
27NOV26 460.00 C 1.08 1.08 1.08 0.68 -0.09 20 20 701 -20
27NOV26 470.00 C 0.00 0.00 0.00 0.37 -0.04 20 0 1,405 0
27NOV26 480.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 21 0
27NOV26 520.00 C 0.29 0.29 0.29 0.01 -0.03 20 28 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 24 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 25 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 580.00 C 0.18 0.18 0.18 0.01 0.00 27 5 0 -5
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 30 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 199.89 -1.28 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 197.42 -1.61 39 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 192.46 -1.12 37 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 187.53 -1.58 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 182.54 -1.61 34 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 177.92 -0.81 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 172.71 -1.50 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 167.79 -1.08 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 162.83 -1.50 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 157.89 -1.47 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 152.78 -1.62 25 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 147.82 -1.47 24 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 142.86 -1.63 22 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 137.91 -1.62 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 132.95 -1.52 25 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 128.00 -1.63 25 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 123.05 -1.63 25 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 118.40 -1.11 32 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 113.48 -0.96 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 108.58 -1.11 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 103.53 -1.77 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 98.65 -1.78 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 88.94 -1.68 26 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 79.31 -1.77 25 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 69.46 -1.77 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 60.23 -1.78 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 51.34 -1.78 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 42.92 -1.75 21 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 35.29 -1.48 21 0 777 0
30DEC26 380.00 C 0.00 0.00 0.00 28.05 -0.74 21 0 1,182 0
30DEC26 390.00 C 21.54 21.54 21.54 21.79 -0.74 20 3 1,741 -3
30DEC26 400.00 C 0.00 0.00 0.00 16.37 -0.93 20 0 5,593 0
30DEC26 410.00 C 12.19 12.19 12.04 12.19 -0.63 20 20 4,811 0
30DEC26 420.00 C 0.00 0.00 0.00 9.04 -0.33 20 0 7,133 0
30DEC26 430.00 C 6.58 6.58 6.58 6.46 -0.43 20 1 1,609 +1
30DEC26 440.00 C 4.65 4.65 4.65 4.55 -0.40 20 38 1,659 +25
30DEC26 450.00 C 3.59 3.60 3.47 3.12 -0.26 21 62 3,056 +55
30DEC26 460.00 C 2.68 2.70 2.60 2.11 -0.15 21 280 5,599 +183
30DEC26 470.00 C 2.10 2.10 2.01 1.40 -0.08 21 687 6,080 +672
30DEC26 480.00 C 1.75 1.95 1.75 0.91 -0.04 21 10 834 +10
30DEC26 490.00 C 1.19 1.19 1.19 0.59 -0.01 21 20 305 +20
30DEC26 500.00 C 1.00 1.00 1.00 0.37 0.00 21 10 1,325 +10
30DEC26 510.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.09 +0.01 21 1 233 -1
30DEC26 540.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.03 +0.01 21 5 530 +5
30DEC26 560.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 518 0
30DEC26 570.00 C 0.36 0.36 0.36 0.01 0.00 21 5 117 +5
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 22 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 23 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 24 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 26 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 34 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0
30MAR27 197.50 C 0.00 0.00 0.00 201.02 -1.61 31 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 198.55 -1.62 26 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 193.62 -1.61 27 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 188.69 -1.61 27 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 183.76 -1.62 27 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 178.83 -1.62 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 173.90 -1.62 26 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 168.97 -1.62 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 164.04 -1.63 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 159.12 -1.63 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 154.20 -1.63 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 149.28 -1.63 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 144.37 -1.64 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 139.46 -1.65 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 135.35 -1.88 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 130.37 -2.04 31 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 125.55 -1.97 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 120.97 -1.75 31 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 115.99 -1.95 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 111.21 -1.95 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 106.46 -1.94 28 0 0 0
30MAR27 300.00 C 102.30 102.30 102.30 101.94 -1.59 28 1 2 +1
30MAR27 310.00 C 0.00 0.00 0.00 92.59 -1.67 27 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 83.40 -1.64 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 73.46 +0.20 23 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 65.72 -1.13 24 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 56.90 -1.65 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 49.56 -1.09 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 42.23 -1.47 22 0 1,566 0
30MAR27 380.00 C 36.20 36.20 35.99 35.99 -0.63 22 30 1,700 +30
30MAR27 390.00 C 30.29 30.29 30.29 30.16 -0.56 22 15 1,375 +15
30MAR27 400.00 C 0.00 0.00 0.00 25.07 -0.65 22 0 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 20.63 -0.47 22 0 3,584 0
30MAR27 420.00 C 0.00 0.00 0.00 16.90 -0.46 22 0 2,800 0
30MAR27 430.00 C 0.00 0.00 0.00 13.64 -0.70 22 0 291 0
30MAR27 440.00 C 11.40 11.40 11.40 10.92 -0.79 22 1 2,475 +1
30MAR27 450.00 C 9.30 9.30 9.20 8.69 -0.75 22 10 1,760 +10
30MAR27 460.00 C 7.54 7.54 7.54 6.79 -0.63 22 30 1,446 +30
30MAR27 470.00 C 0.00 0.00 0.00 5.25 -0.67 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 4.10 -0.54 22 0 884 0
30MAR27 490.00 C 0.00 0.00 0.00 3.13 -0.45 22 0 1,323 0
30MAR27 500.00 C 3.39 3.60 3.39 2.37 -0.44 22 51 434 -49
30MAR27 510.00 C 0.00 0.00 0.00 1.81 -0.34 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.33 -0.33 22 0 398 0
30MAR27 530.00 C 0.00 0.00 0.00 1.01 -0.22 22 0 537 0
30MAR27 540.00 C 1.90 1.90 1.90 0.72 -0.24 22 25 219 +25
30MAR27 550.00 C 0.00 0.00 0.00 0.53 -0.18 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.39 -0.14 22 0 344 0
30MAR27 570.00 C 0.00 0.00 0.00 0.29 -0.13 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.21 -0.09 22 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.15 -0.08 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.11 -0.06 22 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.07 -0.06 22 0 164 0
30MAR27 620.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 201.02 -1.61 28 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 198.55 -1.62 0 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 193.62 -1.61 22 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 188.69 -1.61 24 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 183.76 -1.62 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 178.83 -1.62 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 173.90 -1.62 23 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 168.98 -1.61 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 164.05 -1.62 23 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 159.13 -1.62 23 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 154.22 -1.61 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 150.93 0.00 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 145.49 -1.14 32 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 140.69 -1.11 31 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 135.91 -1.32 31 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 131.17 -1.28 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 126.43 -1.09 30 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 121.72 -1.10 29 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 117.04 -1.10 29 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 112.39 -0.98 28 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 107.79 -0.98 28 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 103.22 -1.00 27 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 94.26 -1.03 27 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 85.07 -1.50 25 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 75.47 -2.96 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 67.65 -1.45 23 0 134 0
29JUN27 350.00 C 61.14 61.15 61.07 61.07 -0.54 24 45 47 +45
29JUN27 360.00 C 0.00 0.00 0.00 54.46 -0.05 24 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 46.86 -1.24 23 0 148 0
29JUN27 380.00 C 0.00 0.00 0.00 41.01 -1.13 23 0 424 0
29JUN27 390.00 C 0.00 0.00 0.00 36.57 +0.10 23 0 282 0
29JUN27 400.00 C 0.00 0.00 0.00 31.56 -0.53 23 0 630 0
29JUN27 410.00 C 0.00 0.00 0.00 27.22 -0.48 23 0 1,084 0
29JUN27 420.00 C 23.50 23.50 23.40 23.40 -0.55 23 4 2,813 +4
29JUN27 430.00 C 0.00 0.00 0.00 20.18 -0.42 23 0 867 0
29JUN27 440.00 C 16.83 17.12 16.81 17.14 -0.35 23 40 673 0
29JUN27 450.00 C 14.68 14.68 14.68 14.72 -0.20 23 2 550 0
29JUN27 460.00 C 12.41 12.56 12.41 12.47 0.00 23 20 335 -2
29JUN27 470.00 C 0.00 0.00 0.00 10.68 +0.11 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 8.98 +0.21 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 7.67 +0.30 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 6.39 +0.32 23 0 309 0
29JUN27 510.00 C 0.00 0.00 0.00 5.48 +0.41 24 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 4.56 +0.43 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 3.88 +0.44 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 3.26 +0.50 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.73 +0.43 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.32 +0.48 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.91 +0.39 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.63 +0.41 24 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 1.37 +0.38 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.13 +0.35 24 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.97 +0.36 24 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.82 +0.32 24 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.67 +0.27 25 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.58 +0.26 25 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.49 +0.23 25 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.39 +0.19 25 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.35 +0.19 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.30 +0.17 25 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.24 +0.14 25 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.21 +0.13 25 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.17 +0.11 25 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.15 +0.10 25 0 3 0
29JUN27 730.00 C 0.92 0.92 0.92 0.12 +0.08 25 2 2 +2
29SEP27 197.50 C 0.00 0.00 0.00 201.02 -1.61 27 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 198.55 -1.62 25 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 193.62 -1.61 25 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 188.69 -1.61 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 183.76 -1.62 24 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 178.84 -1.62 24 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 173.93 -1.62 24 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 169.02 -1.63 24 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 164.12 -1.64 24 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 159.24 -1.64 24 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 154.37 -1.65 24 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 150.93 -0.25 31 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 145.49 -1.14 28 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 140.69 -1.11 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 135.91 -1.32 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 131.17 -1.28 26 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 126.43 -1.09 26 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 121.72 -1.20 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 117.04 -1.34 25 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 112.39 -1.48 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 107.79 -1.71 24 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 104.55 -1.20 25 0 82 0
29SEP27 310.00 C 0.00 0.00 0.00 94.96 -1.79 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 87.94 -0.66 25 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 80.03 -0.92 24 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 71.85 -1.69 23 0 60 0
29SEP27 350.00 C 0.00 0.00 0.00 65.41 -2.73 23 0 151 0
29SEP27 360.00 C 0.00 0.00 0.00 58.62 -2.80 23 0 215 0
29SEP27 370.00 C 0.00 0.00 0.00 52.30 -0.91 23 0 120 0
29SEP27 380.00 C 0.00 0.00 0.00 46.47 -2.05 23 0 120 0
29SEP27 390.00 C 41.29 41.29 41.29 40.35 -1.19 22 15 150 +15
29SEP27 400.00 C 36.61 36.61 36.61 36.38 -0.73 22 40 246 +40
29SEP27 410.00 C 0.00 0.00 0.00 32.05 -0.76 22 0 136 0
29SEP27 420.00 C 28.77 28.77 28.77 28.50 -0.74 23 45 237 +45
29SEP27 430.00 C 24.75 24.75 24.75 25.25 -0.48 23 2 422 +2
29SEP27 440.00 C 21.92 21.92 21.68 21.68 -0.96 22 20 463 +20
29SEP27 450.00 C 19.38 19.38 18.98 19.08 -0.83 23 30 385 +30
29SEP27 460.00 C 0.00 0.00 0.00 16.95 -0.56 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 14.89 -0.51 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 13.11 -0.47 23 1 71 +1
29SEP27 490.00 C 0.00 0.00 0.00 11.55 -0.17 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 10.12 -0.02 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 8.81 +0.06 23 0 12 0
29SEP27 520.00 C 0.00 0.00 0.00 7.59 +0.13 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 6.66 +0.19 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 5.72 +0.24 23 0 32 0
29SEP27 550.00 C 0.00 0.00 0.00 4.95 +0.24 24 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 4.31 +0.28 24 0 65 0
29SEP27 570.00 C 0.00 0.00 0.00 3.57 +0.20 23 0 15 0
29SEP27 580.00 C 4.15 4.15 4.15 3.20 +0.28 24 15 55 +15
29SEP27 590.00 C 0.00 0.00 0.00 2.78 +0.32 24 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 2.29 +0.28 24 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.99 +0.26 24 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.73 +0.29 24 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.47 +0.25 24 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 1.27 +0.23 24 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.11 +0.25 24 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.95 +0.23 24 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.80 +0.18 24 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.71 +0.20 24 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.62 +0.20 24 0 0 0
29SEP27 700.00 C 1.95 1.95 1.68 0.52 +0.16 24 45 45 +45
29SEP27 710.00 C 0.00 0.00 0.00 0.45 +0.15 24 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.40 +0.15 24 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.34 +0.13 24 0 15 0
TOTAL CALL 3,807 188,091 +1,967
25SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 117 0 152 0
25SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
25SEP26 365.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
25SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 17 0
25SEP26 375.00 P 0.00 0.00 0.00 0.01 -0.05 27 0 161 0
25SEP26 380.00 P 0.00 0.00 0.00 0.04 -0.09 25 0 260 0
25SEP26 385.00 P 0.00 0.00 0.00 0.16 -0.16 23 0 177 0
25SEP26 390.00 P 0.84 0.89 0.59 0.58 -0.21 21 71 174 +14
25SEP26 395.00 P 3.00 3.00 1.91 1.87 -0.01 19 230 173 +110
25SEP26 400.00 P 6.28 6.28 5.10 5.30 +0.75 23 470 316 +149
25SEP26 405.00 P 0.00 0.00 0.00 9.60 +1.16 26 0 1 0
25SEP26 410.00 P 0.00 0.00 0.00 14.57 +1.45 34 0 1 -15
25SEP26 415.00 P 0.00 0.00 0.00 19.57 +1.43 43 0 0 -15
25SEP26 420.00 P 0.00 0.00 0.00 24.57 +1.29 51 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 29.20 +1.60 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 34.20 +1.60 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 39.20 +1.60 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 44.20 +1.60 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 49.20 +1.60 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 54.20 +1.60 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 59.20 +1.60 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 64.20 +1.60 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 69.20 +1.60 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 74.20 +1.60 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 80.37 +1.49 156 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 84.72 +0.83 141 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 89.72 +0.84 147 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 94.72 +0.84 152 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 99.72 +0.84 158 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 166 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 144 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 114 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 105 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 83 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,877 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5,259 0
29SEP26 360.00 P 0.09 0.10 0.09 0.02 0.00 28 50 4,498 +50
29SEP26 370.00 P 0.18 0.18 0.18 0.07 -0.02 24 90 5,375 0
29SEP26 380.00 P 0.37 0.37 0.28 0.34 -0.05 21 12 5,899 +10
29SEP26 390.00 P 1.50 1.95 1.27 1.51 +0.01 18 384 7,182 +109
29SEP26 400.00 P 6.19 7.18 5.65 5.87 +0.55 17 249 6,294 -1
29SEP26 410.00 P 14.74 14.74 14.74 14.82 +1.08 23 2 5,235 0
29SEP26 420.00 P 0.00 0.00 0.00 24.57 +1.29 31 0 3,008 -289
29SEP26 430.00 P 0.00 0.00 0.00 34.67 +1.04 42 0 82 0
29SEP26 440.00 P 0.00 0.00 0.00 44.63 +0.99 50 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 54.63 +0.99 58 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 64.20 +1.60 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 74.20 +1.60 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 84.72 +0.83 83 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 94.72 +0.83 90 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 104.72 +0.84 97 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 114.71 +0.83 103 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 124.71 +0.82 110 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 134.71 +0.83 116 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 145.37 +1.49 138 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 155.36 +1.48 145 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 165.36 +1.48 151 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 175.36 +1.48 157 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 185.36 +1.48 163 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 195.36 +1.48 169 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 205.38 +1.51 175 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 215.38 +1.51 180 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 224.71 +0.84 166 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 234.71 +0.84 171 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 244.71 +0.84 176 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 254.70 +0.83 180 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 264.70 +0.83 185 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 275.36 +1.49 211 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 285.36 +1.50 215 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 295.36 +1.50 220 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 305.36 +1.50 225 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 315.36 +1.50 230 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 325.36 +1.49 234 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 335.36 +1.49 239 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
02OCT26 360.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 7 0
02OCT26 365.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 5 0
02OCT26 375.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 7 0
02OCT26 380.00 P 0.00 0.00 0.00 0.50 +0.02 19 0 45 0
02OCT26 385.00 P 1.36 1.39 1.17 1.03 +0.01 18 21 22 +20
02OCT26 390.00 P 2.66 2.66 1.97 1.96 -0.05 17 115 210 +78
02OCT26 395.00 P 4.52 4.54 3.65 3.71 +0.07 17 100 88 +70
02OCT26 400.00 P 0.00 0.00 0.00 6.61 +0.50 17 0 2 0
02OCT26 405.00 P 0.00 0.00 0.00 10.35 +0.75 18 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 14.82 +1.08 19 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 19.57 +1.43 21 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 24.57 +1.29 26 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 29.20 +1.60 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 34.67 +1.04 34 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 39.20 +1.60 0 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 44.63 +0.99 41 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 49.20 +1.60 0 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 54.63 +0.99 48 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 59.20 +1.60 0 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 64.20 +1.60 0 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 69.20 +1.60 0 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 74.20 +1.60 0 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 80.37 +1.48 75 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 84.72 +0.83 69 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 89.72 +0.84 72 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 94.72 +0.83 75 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 99.72 - 78 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 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 45 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 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 0.00 29 0 1,058 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 26 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.02 0.00 24 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.04 0.00 22 0 899 0
29OCT26 340.00 P 0.00 0.00 0.00 0.11 0.00 22 0 982 0
29OCT26 350.00 P 0.57 0.57 0.57 0.30 +0.01 21 2 1,141 +2
29OCT26 360.00 P 0.93 0.94 0.93 0.74 +0.03 20 10 1,838 +1
29OCT26 370.00 P 1.87 1.87 1.60 1.66 +0.05 20 44 3,110 +24
29OCT26 380.00 P 3.66 3.66 3.13 3.20 -0.08 19 145 4,616 +25
29OCT26 390.00 P 6.40 6.60 5.70 6.05 +0.07 18 44 3,673 +18
29OCT26 400.00 P 11.20 11.30 10.22 10.70 +0.11 18 27 3,145 +1
29OCT26 410.00 P 18.23 18.23 17.00 17.35 -0.10 18 19 1,547 -1
29OCT26 420.00 P 0.00 0.00 0.00 25.52 +0.67 18 0 984 0
29OCT26 430.00 P 0.00 0.00 0.00 34.67 +1.02 19 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 44.63 +0.99 23 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 54.63 +0.99 27 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 64.20 +1.60 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 74.20 +1.60 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 84.72 +0.83 38 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 94.72 +0.83 41 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 104.72 +0.83 44 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 114.71 +0.82 47 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 124.71 +0.82 50 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 134.71 +0.82 53 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 145.37 +1.49 61 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 155.36 +1.48 64 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 165.36 +1.48 66 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 175.36 +1.48 69 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 185.36 +1.48 71 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 195.36 +1.48 74 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 205.38 +1.49 77 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 215.38 +1.50 79 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 224.71 +0.83 75 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 234.71 +0.83 77 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 244.71 +0.83 79 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 254.70 +0.82 81 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 264.70 +0.83 83 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 275.36 +1.49 93 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 285.36 +1.49 95 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 295.36 +1.49 97 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 305.36 +1.49 99 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 315.36 +1.49 101 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 325.36 +1.48 103 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 335.36 +1.47 104 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 0.00 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 442 0
27NOV26 330.00 P 0.75 0.75 0.75 0.41 -0.01 23 1 685 +1
27NOV26 340.00 P 0.00 0.00 0.00 0.78 -0.02 22 0 693 0
27NOV26 350.00 P 0.00 0.00 0.00 1.46 0.00 22 0 767 0
27NOV26 360.00 P 2.57 2.57 2.52 2.50 0.00 21 150 1,260 +17
27NOV26 370.00 P 3.92 4.17 3.92 3.99 -0.11 21 9 2,186 +3
27NOV26 380.00 P 6.72 6.72 6.40 6.40 +0.10 20 23 7,126 +7
27NOV26 390.00 P 10.09 10.09 9.51 9.77 +0.08 20 32 2,171 +18
27NOV26 400.00 P 14.21 14.21 14.21 14.45 +0.21 19 1 1,535 0
27NOV26 410.00 P 0.00 0.00 0.00 20.35 +0.23 19 0 913 0
27NOV26 420.00 P 0.00 0.00 0.00 27.82 +1.04 19 0 554 0
27NOV26 430.00 P 0.00 0.00 0.00 36.20 +0.79 20 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 44.87 +1.23 20 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 54.63 +0.99 22 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 64.20 +1.60 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 74.20 +1.60 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 84.79 +0.90 30 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 94.87 +0.98 33 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 104.76 +0.87 35 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 114.71 +0.82 37 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 124.87 +0.98 40 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 134.83 +0.94 42 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 145.37 +1.49 48 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 155.36 +1.48 50 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 165.36 +1.48 52 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 175.36 +1.48 54 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 185.36 +1.48 56 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 195.36 +1.48 58 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 205.38 +1.49 60 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 215.38 +1.50 62 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 224.76 +0.88 59 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 234.71 +0.83 61 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 244.80 +0.92 63 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 254.70 +0.82 64 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 264.70 +0.83 66 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 275.36 +1.49 72 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 285.36 +1.49 74 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 295.36 +1.49 75 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 305.36 +1.49 77 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 315.36 +1.49 79 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 325.36 +1.48 80 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 335.36 +1.47 82 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 0.00 26 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 80 0
30DEC26 270.00 P 0.20 0.20 0.19 0.01 -0.02 24 30 43 +30
30DEC26 275.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 5,967 0
30DEC26 310.00 P 0.73 0.74 0.73 0.31 -0.09 23 11 3,392 +11
30DEC26 320.00 P 1.03 1.03 1.03 0.59 -0.11 23 30 1,959 0
30DEC26 330.00 P 1.55 1.55 1.40 1.04 -0.14 23 56 1,813 +44
30DEC26 340.00 P 0.00 0.00 0.00 1.76 -0.15 22 0 2,118 0
30DEC26 350.00 P 2.94 2.95 2.90 2.83 -0.13 22 9 2,017 +5
30DEC26 360.00 P 4.40 4.40 4.28 4.18 -0.18 21 53 2,638 +50
30DEC26 370.00 P 6.28 6.38 6.28 6.21 -0.09 21 5 2,081 +2
30DEC26 380.00 P 9.40 9.40 8.99 8.99 -0.07 20 78 6,294 +44
30DEC26 390.00 P 12.74 12.74 12.54 12.61 -0.19 20 18 4,524 +16
30DEC26 400.00 P 18.10 18.10 17.50 17.44 +0.19 20 12 2,756 +5
30DEC26 410.00 P 24.20 24.20 24.20 23.10 +0.22 20 5 3,160 0
30DEC26 420.00 P 30.50 30.50 30.50 30.29 +0.89 20 3 3,786 -3
30DEC26 430.00 P 0.00 0.00 0.00 38.30 +0.99 21 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 46.68 +0.89 21 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 55.62 +0.96 22 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 65.03 +1.03 23 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 74.22 +0.67 21 1 35 -1
30DEC26 480.00 P 0.00 0.00 0.00 84.79 +0.90 26 0 191 0
30DEC26 490.00 P 0.00 0.00 0.00 94.87 +0.98 29 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 104.76 +0.87 30 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 114.71 +0.82 32 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 124.87 +0.98 35 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 134.83 +0.94 36 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 145.37 +1.49 41 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 155.36 +1.48 42 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 165.36 +1.48 44 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 175.36 +1.48 46 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 185.36 +1.48 48 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 195.36 +1.48 49 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 205.38 +1.49 51 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 215.38 +1.50 53 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 224.76 +0.88 51 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 234.71 +0.83 52 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 244.80 +0.92 54 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 254.72 +0.84 55 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 264.70 +0.83 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 275.36 +1.49 61 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 285.36 +1.49 63 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 295.36 +1.49 64 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 305.36 +1.49 65 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 315.36 +1.49 67 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 325.36 +1.48 68 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 335.36 +1.47 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 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.26 -0.06 25 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.46 -0.07 24 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.60 -0.07 24 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 0.74 -0.10 24 0 79 0
30MAR27 290.00 P 0.00 0.00 0.00 0.97 -0.06 24 0 284 0
30MAR27 295.00 P 1.93 1.93 1.93 1.20 -0.12 24 2 129 +2
30MAR27 300.00 P 2.11 2.11 2.11 1.51 -0.11 24 4 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.26 -0.14 24 0 366 0
30MAR27 320.00 P 0.00 0.00 0.00 3.29 -0.13 24 0 995 0
30MAR27 330.00 P 4.75 4.75 4.75 4.64 -0.11 23 10 4,924 0
30MAR27 340.00 P 6.45 6.45 6.45 6.37 -0.04 23 10 1,274 +10
30MAR27 350.00 P 0.00 0.00 0.00 8.46 +0.15 23 0 1,194 0
30MAR27 360.00 P 10.65 10.65 10.65 10.88 +0.13 22 5 2,526 0
30MAR27 370.00 P 13.73 13.73 13.73 13.89 +0.05 22 6 1,978 0
30MAR27 380.00 P 17.70 17.70 17.45 17.75 +0.25 22 44 3,272 +20
30MAR27 390.00 P 22.00 22.00 21.90 21.89 +0.08 21 4 1,330 +2
30MAR27 400.00 P 0.00 0.00 0.00 27.00 +0.14 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 32.85 +0.18 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 39.87 +0.77 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 46.79 +0.85 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 54.23 +0.84 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 62.21 +0.83 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 70.36 +1.06 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 79.90 +1.79 23 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 88.82 +1.26 24 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 97.92 +1.61 24 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 106.60 +1.02 23 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 116.22 +1.07 24 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 125.99 +1.39 25 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 135.55 +1.41 26 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 145.37 +1.49 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 155.36 +1.48 28 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 165.36 +1.48 30 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 175.36 +1.48 32 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 185.36 +1.48 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 195.36 +1.48 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 205.38 +1.49 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 215.38 +1.50 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 224.76 +0.88 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 234.71 +0.83 38 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 244.80 +0.92 39 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 254.72 +0.84 40 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 264.70 +0.83 41 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 275.36 +1.49 45 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 285.36 +1.49 46 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 295.36 +1.49 47 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 305.36 +1.49 48 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 315.36 +1.49 49 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 325.36 +1.48 50 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 335.36 +1.47 52 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 0.00 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.07 0.00 24 0 13 0
29JUN27 230.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.13 0.00 24 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.23 0.00 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.31 0.00 24 0 91 0
29JUN27 255.00 P 1.53 1.53 1.53 0.39 0.00 24 15 15 +15
29JUN27 260.00 P 0.00 0.00 0.00 0.52 0.00 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.68 +0.01 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.87 +0.02 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.08 +0.01 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.33 +0.03 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.66 +0.03 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.98 +0.09 23 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 2.43 +0.05 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.91 +0.06 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.11 +0.09 23 0 495 0
29JUN27 320.00 P 6.28 6.28 6.28 5.62 +0.14 23 50 1,101 +50
29JUN27 330.00 P 0.00 0.00 0.00 7.44 +0.15 23 0 390 0
29JUN27 340.00 P 0.00 0.00 0.00 9.67 +0.06 23 0 413 0
29JUN27 350.00 P 12.19 12.19 12.19 12.01 -0.03 23 30 909 0
29JUN27 360.00 P 0.00 0.00 0.00 15.06 +0.12 23 0 827 0
29JUN27 370.00 P 0.00 0.00 0.00 18.47 +0.14 22 0 2,713 0
29JUN27 380.00 P 0.00 0.00 0.00 22.55 +0.41 22 0 261 0
29JUN27 390.00 P 0.00 0.00 0.00 27.00 +0.27 22 0 361 0
29JUN27 400.00 P 32.00 32.00 32.00 32.10 +0.29 22 1 579 +1
29JUN27 410.00 P 0.00 0.00 0.00 37.81 +0.10 22 0 826 0
29JUN27 420.00 P 0.00 0.00 0.00 44.52 +0.53 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 51.95 +1.17 23 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 59.06 +1.34 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 66.71 +1.49 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 74.46 +1.56 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 83.04 +1.09 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 91.56 +1.14 24 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 100.00 +0.88 23 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 109.25 +1.24 24 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 118.33 +1.29 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 127.52 +1.29 25 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 136.82 +1.31 25 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 145.60 +0.75 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 155.36 +1.04 25 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 165.36 +1.48 26 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 175.36 +1.48 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 185.36 +1.48 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 195.36 +1.48 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 205.38 +1.49 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 215.38 +1.50 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 224.76 +0.88 32 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 234.71 +0.83 33 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 244.80 +0.92 34 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 254.72 +0.84 35 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 264.70 +0.83 36 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 275.36 +1.49 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 285.36 +1.49 40 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 295.36 +1.49 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 305.36 +1.49 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 315.36 +1.49 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 325.36 +1.48 44 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 335.36 +1.47 45 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 38 0
29SEP27 200.00 P 0.40 1.10 0.40 0.05 -0.02 24 30 138 +15
29SEP27 205.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 64 0
29SEP27 210.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 85 0
29SEP27 215.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.18 -0.04 24 0 79 0
29SEP27 225.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.31 -0.06 24 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.40 -0.06 24 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.51 -0.08 24 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.64 -0.08 24 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.78 -0.11 24 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 0.99 -0.11 24 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.19 -0.12 24 0 0 0
29SEP27 265.00 P 3.10 3.10 3.10 1.45 -0.19 24 1 27 +1
29SEP27 270.00 P 0.00 0.00 0.00 1.76 -0.14 24 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.07 -0.15 24 0 57 0
29SEP27 280.00 P 0.00 0.00 0.00 2.49 -0.17 24 0 79 0
29SEP27 285.00 P 0.00 0.00 0.00 2.94 -0.17 24 0 73 0
29SEP27 290.00 P 0.00 0.00 0.00 3.40 -0.17 24 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 4.14 -0.19 24 0 112 0
29SEP27 300.00 P 6.00 6.00 6.00 4.79 -0.19 24 10 32 +10
29SEP27 310.00 P 0.00 0.00 0.00 6.33 -0.19 24 0 153 0
29SEP27 320.00 P 9.29 9.29 9.29 8.14 -0.16 24 1 87 +1
29SEP27 330.00 P 0.00 0.00 0.00 10.45 -0.13 24 0 464 0
29SEP27 340.00 P 13.44 13.44 13.44 13.04 -0.06 24 10 509 +10
29SEP27 350.00 P 0.00 0.00 0.00 16.08 -0.03 23 0 400 0
29SEP27 360.00 P 20.24 20.24 19.40 19.61 +0.09 23 4 567 0
29SEP27 370.00 P 0.00 0.00 0.00 23.43 +0.23 23 0 95 0
29SEP27 380.00 P 0.00 0.00 0.00 27.56 +0.55 23 0 52 0
29SEP27 390.00 P 31.77 31.77 31.77 31.99 +0.30 23 1 20 0
29SEP27 400.00 P 0.00 0.00 0.00 37.19 +0.50 23 0 180 0
29SEP27 410.00 P 0.00 0.00 0.00 42.96 +0.56 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 49.57 +0.58 23 0 20 0
29SEP27 430.00 P 55.39 55.39 55.39 55.39 +1.16 23 15 90 +15
29SEP27 440.00 P 62.38 62.38 62.38 62.38 +1.19 23 15 156 +15
29SEP27 450.00 P 69.63 69.63 69.63 69.63 +1.15 23 15 75 +15
29SEP27 460.00 P 0.00 0.00 0.00 78.39 +0.90 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 86.33 +1.00 24 1 17 +1
29SEP27 480.00 P 0.00 0.00 0.00 94.00 -0.61 24 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 102.39 +2.25 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 110.99 +0.40 24 0 50 0
29SEP27 510.00 P 0.00 0.00 0.00 119.17 +1.71 23 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 128.09 +1.75 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 137.22 +1.71 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 146.41 +1.56 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 155.73 +1.41 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 165.36 +1.48 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 175.36 +1.48 25 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 185.36 +1.48 26 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 195.36 +1.48 27 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 205.38 +1.49 28 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 215.38 +1.50 29 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 224.76 +0.88 29 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 234.71 +0.83 30 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 244.80 +0.92 31 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 254.72 +0.84 32 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 264.70 +0.83 33 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 275.36 +1.49 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 285.36 +1.49 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 295.36 +1.49 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 305.36 +1.49 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 315.36 +1.49 39 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 325.36 +1.48 40 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 335.36 +1.47 40 0 0 0
TOTAL PUT 2,896 209,081 +792
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 19.920
29SEP26 15.00 C 0.00 0.00 0.00 4.93 -0.13 84 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.43 -0.13 74 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.93 -0.14 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.43 -0.12 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.93 -0.12 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.43 -0.12 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.93 -0.12 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.43 -0.13 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.95 -0.13 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.54 -0.12 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.11 26 0 42 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 940 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 959 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.96 -0.16 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.47 -0.16 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.93 -0.20 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.48 -0.12 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.99 -0.12 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.52 -0.12 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.06 -0.12 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.64 -0.12 27 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.27 -0.10 27 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.94 -0.10 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.68 -0.09 27 0 109 0
29OCT26 21.00 C 0.27 0.29 0.27 0.30 -0.05 27 17 52 +8
29OCT26 22.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 167 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.96 -0.21 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.48 -0.21 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.54 -0.17 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.07 -0.12 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.62 -0.12 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.19 -0.12 25 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.80 -0.11 25 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.49 -0.07 27 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 1.16 -0.11 26 0 45 0
27NOV26 20.00 C 0.00 0.00 0.00 0.88 -0.09 25 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.47 -0.08 25 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 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 5.05 -0.21 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.57 -0.21 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.10 -0.21 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.62 -0.23 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.17 -0.12 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.74 -0.12 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.34 -0.12 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.97 -0.11 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.69 -0.05 26 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 1.38 -0.09 26 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 -0.10 25 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 -0.07 25 0 16 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.05 24 0 106 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.30 -0.20 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.85 -0.18 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.40 -0.17 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.98 -0.15 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.51 -0.09 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.12 -0.10 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.77 -0.08 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.43 -0.08 26 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.19 -0.07 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.85 -0.06 26 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.60 -0.10 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 -0.08 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 -0.03 25 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.03 25 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 0.00 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 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 27 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 5.45 -0.14 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.00 -0.13 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.55 -0.13 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.12 -0.13 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.71 -0.14 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.23 -0.13 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.87 -0.14 24 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.55 -0.13 24 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.24 -0.13 24 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.97 -0.12 24 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.71 -0.13 24 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.28 -0.11 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.97 -0.10 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 -0.09 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 -0.07 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.35 -0.06 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP27 15.00 C 0.00 0.00 0.00 5.51 -0.16 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.08 -0.15 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.67 -0.14 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.27 -0.15 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.89 -0.03 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.48 -0.09 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.24 -0.10 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.89 -0.12 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.58 -0.12 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.31 -0.10 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.05 -0.09 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.64 -0.05 27 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
TOTAL CALL 17 8,009 +8
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29SEP26 19.00 P 0.04 0.04 0.04 0.03 0.00 28 30 80 +10
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 163 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 510 0
29SEP26 21.00 P 0.00 0.00 0.00 1.09 +0.09 25 0 974 0
29SEP26 22.00 P 2.10 2.10 2.10 2.14 +0.18 58 6 285 0
29SEP26 23.00 P 0.00 0.00 0.00 3.08 +0.12 0 0 1,196 0
29SEP26 24.00 P 0.00 0.00 0.00 4.16 +0.20 99 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 5.15 +0.19 112 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.15 +0.19 126 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.15 +0.19 140 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.16 +0.20 157 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.15 +0.19 166 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.15 +0.19 178 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.12 +0.16 174 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.15 +0.19 199 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.15 +0.13 209 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.15 +0.19 219 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.16 +0.20 233 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.15 +0.19 237 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.15 +0.13 246 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.15 +0.19 255 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.15 +0.19 264 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 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 0.00 28 0 45 0
29OCT26 18.00 P 0.12 0.12 0.12 0.10 +0.01 28 20 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 331 0
29OCT26 19.00 P 0.30 0.34 0.30 0.30 +0.02 27 57 269 +57
29OCT26 19.50 P 0.51 0.51 0.49 0.48 +0.03 27 500 2,921 +500
29OCT26 20.00 P 0.75 0.75 0.71 0.70 +0.05 27 42 176 +14
29OCT26 21.00 P 0.00 0.00 0.00 1.34 +0.07 27 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.16 +0.10 27 0 184 0
29OCT26 23.00 P 3.17 3.17 3.17 3.18 +0.20 37 15 155 -15
29OCT26 24.00 P 0.00 0.00 0.00 4.16 +0.20 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.15 +0.19 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.15 +0.19 55 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.15 +0.17 61 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.16 +0.18 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.15 +0.17 72 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.15 +0.17 77 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.15 +0.13 82 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.15 +0.17 87 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.15 +0.13 91 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.15 +0.13 96 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.16 +0.14 101 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 17.00 P 0.10 0.10 0.10 0.06 0.00 26 20 20 +20
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 0.19 +0.01 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.30 +0.02 26 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.45 +0.02 26 0 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 +0.03 26 0 147 0
27NOV26 20.00 P 0.00 0.00 0.00 0.86 +0.04 25 0 163 0
27NOV26 21.00 P 1.49 1.49 1.49 1.45 +0.08 25 45 224 +30
27NOV26 22.00 P 0.00 0.00 0.00 2.24 +0.13 25 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.18 +0.16 29 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 4.16 +0.14 34 0 78 0
27NOV26 25.00 P 0.00 0.00 0.00 5.15 +0.13 38 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.15 +0.13 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.15 +0.13 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.16 +0.14 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.15 +0.13 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.15 +0.13 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.15 +0.13 64 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.15 +0.13 68 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.15 +0.13 71 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.15 +0.13 74 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.16 +0.14 79 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 0.00 26 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 0.13 0.13 0.13 0.07 0.00 25 20 20 +20
30DEC26 17.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 35 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 17 0
30DEC26 18.50 P 0.46 0.46 0.46 0.42 +0.02 25 15 46 +15
30DEC26 19.00 P 0.00 0.00 0.00 0.59 +0.03 25 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 +0.03 25 0 36 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 +0.05 25 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 1.58 +0.07 24 0 95 0
30DEC26 22.00 P 2.23 2.23 2.23 2.34 +0.14 25 40 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.18 +0.09 25 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.16 +0.14 29 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.15 +0.13 33 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 6.15 +0.13 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.15 +0.13 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.16 +0.14 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.15 +0.13 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.15 +0.13 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.15 +0.13 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.15 +0.13 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.15 +0.13 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.15 +0.13 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.16 +0.14 67 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.15 +0.13 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.15 +0.13 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.15 +0.13 74 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.15 +0.13 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 15 0
30MAR27 16.50 P 0.31 0.31 0.31 0.24 +0.01 26 20 120 +20
30MAR27 17.00 P 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.04 26 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.60 +0.04 26 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.76 +0.04 26 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.93 +0.04 26 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.13 +0.05 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.39 +0.10 26 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 +0.08 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.64 +0.09 26 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.40 +0.10 26 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.20 +0.18 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.15 +0.12 26 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.15 +0.13 29 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 7.15 +0.13 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.16 +0.14 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.15 +0.13 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.15 +0.13 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.15 +0.13 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.15 +0.10 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.15 +0.13 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.15 +0.13 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.16 +0.14 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.15 +0.13 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.15 +0.13 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.15 +0.13 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.15 +0.13 60 0 0 0
29JUN27 15.00 P 0.33 0.33 0.33 0.20 -0.01 24 15 45 +15
29JUN27 15.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 -0.02 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.79 -0.01 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.98 -0.01 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.19 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.43 +0.05 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.65 +0.05 24 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.92 +0.07 24 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.54 +0.02 24 0 7 0
29JUN27 22.00 P 3.10 3.10 3.10 3.14 -0.06 23 6 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.93 +0.10 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.71 +0.07 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.57 +0.13 21 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.49 +0.19 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.41 +0.19 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.35 +0.19 18 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.30 +0.13 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.26 +0.13 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.23 +0.14 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.20 +0.14 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.16 +0.13 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.15 +0.10 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.16 +0.14 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.81 +0.03 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.17 +0.04 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.37 +0.04 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.61 +0.05 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.85 +0.05 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.13 +0.06 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.41 +0.06 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.95 -0.01 27 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.73 +0.11 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.48 +0.10 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.28 +0.16 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.10 +0.17 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.97 +0.18 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.86 +0.19 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.77 +0.19 32 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.69 +0.19 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.63 +0.20 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.57 +0.13 34 0 0 0
TOTAL PUT 851 12,281 +686
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$ 159.500
25SEP26 134.00 C 0.00 0.00 0.00 25.52 -0.12 0 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 24.52 -0.12 0 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 23.52 -0.13 0 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 22.52 -0.13 0 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 21.52 -0.13 0 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 20.52 -0.13 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 19.52 -0.13 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 18.52 -0.13 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 17.52 -0.14 0 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 16.52 -0.14 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 15.52 -0.14 0 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 14.53 -0.14 48 0 1 0
25SEP26 146.00 C 0.00 0.00 0.00 13.53 -0.14 44 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 12.53 -0.15 41 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 11.53 -0.15 38 0 7 0
25SEP26 149.00 C 0.00 0.00 0.00 10.54 +0.11 39 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 9.54 +0.07 36 0 1 0
25SEP26 152.50 C 0.00 0.00 0.00 7.08 -0.07 33 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 4.66 -0.17 28 0 0 0
25SEP26 157.50 C 1.72 2.57 1.65 2.51 -0.27 26 40 36 +6
25SEP26 160.00 C 0.60 1.01 0.55 0.98 -0.27 25 12 99 +10
25SEP26 162.50 C 0.24 0.26 0.13 0.36 -0.14 28 180 398 -64
25SEP26 165.00 C 0.08 0.08 0.03 0.13 -0.05 31 197 727 -12
25SEP26 167.50 C 0.04 0.04 0.04 0.04 -0.03 33 22 213 -2
25SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 38 0 97 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 108 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 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 74 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 89.53 -1.04 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.04 -1.18 189 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.54 -1.08 176 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.04 -1.18 162 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.54 -1.15 140 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.04 -0.94 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.54 -1.15 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.04 -1.15 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.54 -1.04 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.05 -1.16 133 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.55 -1.17 123 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 62.05 -0.96 113 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.55 -1.04 97 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 57.05 -1.19 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.55 -1.09 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 52.05 -1.05 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.55 -1.20 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 47.06 -1.15 88 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 44.56 -0.03 80 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 42.06 -1.06 72 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.56 -0.99 61 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 37.06 -0.92 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.56 -0.84 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 32.06 -0.77 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 30.42 +0.16 117 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 27.07 -0.61 49 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 24.57 -0.54 43 0 468 0
29SEP26 137.50 C 0.00 0.00 0.00 22.08 -0.46 44 0 1,215 0
29SEP26 140.00 C 18.47 19.65 18.12 19.59 -0.06 42 109 8,915 -109
29SEP26 142.50 C 0.00 0.00 0.00 17.10 -0.30 38 0 1,317 0
29SEP26 145.00 C 0.00 0.00 0.00 15.07 +0.23 57 0 9,815 0
29SEP26 147.50 C 0.00 0.00 0.00 12.54 +0.59 48 0 887 0
29SEP26 150.00 C 0.00 0.00 0.00 9.66 +0.13 27 0 2,232 0
29SEP26 152.50 C 0.00 0.00 0.00 7.34 -0.03 27 0 392 0
29SEP26 155.00 C 4.11 5.10 3.93 5.03 -0.20 24 232 2,439 -92
29SEP26 157.50 C 2.17 2.22 2.10 3.11 -0.19 23 38 847 +9
29SEP26 160.00 C 1.30 1.65 0.98 1.57 -0.25 21 655 1,411 +197
29SEP26 162.50 C 0.58 0.65 0.36 0.69 -0.23 21 152 3,088 -39
29SEP26 165.00 C 0.22 0.25 0.15 0.25 -0.16 21 237 9,925 -1
29SEP26 167.50 C 0.06 0.07 0.05 0.08 -0.10 21 65 2,790 -60
29SEP26 170.00 C 0.08 0.08 0.03 0.02 -0.06 21 11 3,622 +5
29SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 977 0
29SEP26 175.00 C 0.03 0.03 0.03 0.01 0.00 28 40 1,243 -40
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 764 0
29SEP26 180.00 C 0.02 0.02 0.02 0.01 0.00 35 14 1,532 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 464 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 74 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 96 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 110 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 133 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 145 0 330 0
02OCT26 134.00 C 0.00 0.00 0.00 25.60 - 30 0 0 -
02OCT26 135.00 C 0.00 0.00 0.00 24.60 -0.55 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 23.61 -0.51 37 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 22.61 -0.48 35 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 21.61 -0.46 33 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 20.62 -0.03 35 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 19.62 -0.03 33 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 18.63 -0.02 33 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 17.63 -0.03 31 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 16.64 -0.02 31 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 15.66 0.00 31 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 15.07 +0.23 45 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 13.69 +0.02 30 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 12.72 +0.04 29 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 11.75 +0.07 28 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 10.79 +0.14 28 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 9.77 +0.05 25 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 7.47 -0.23 24 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 5.34 -0.24 23 0 0 0
02OCT26 157.50 C 2.82 2.82 2.80 3.49 -0.24 22 305 305 +305
02OCT26 160.00 C 1.56 1.97 1.40 1.98 -0.26 21 55 55 +55
02OCT26 162.50 C 0.80 0.89 0.70 1.04 -0.24 21 38 129 +38
02OCT26 165.00 C 0.35 0.40 0.29 0.47 -0.20 21 47 49 +47
02OCT26 167.50 C 0.13 0.13 0.13 0.19 -0.13 21 5 25 +5
02OCT26 170.00 C 0.08 0.08 0.08 0.06 -0.09 21 5 59 0
02OCT26 172.50 C 0.00 0.00 0.00 0.02 -0.05 21 0 10 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 74.75 -1.05 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.26 -1.06 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 69.77 -1.04 54 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 67.28 -1.06 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 64.78 -1.05 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 62.29 -1.07 35 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 59.80 -1.06 45 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 57.30 -1.07 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 54.81 -1.08 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 52.32 -1.10 33 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 49.83 -1.08 37 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 47.34 -1.09 37 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 44.84 -1.13 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 42.35 -1.08 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 39.86 -1.01 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 37.38 -0.93 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 34.91 -0.85 32 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 32.42 -0.79 30 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 30.42 -0.26 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.50 -0.66 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.06 -0.61 28 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 22.66 +0.12 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.30 +0.11 28 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 17.98 +0.08 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 16.11 +0.06 30 0 61 0
29OCT26 147.50 C 0.00 0.00 0.00 13.71 -0.16 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 11.52 -0.34 26 0 114 0
29OCT26 152.50 C 0.00 0.00 0.00 9.58 -0.38 25 0 237 0
29OCT26 155.00 C 6.95 7.73 6.89 7.86 -0.28 25 198 370 +69
29OCT26 157.50 C 5.50 6.11 5.50 6.25 -0.31 24 139 317 +92
29OCT26 160.00 C 4.26 4.85 4.21 4.85 -0.31 24 199 1,489 +186
29OCT26 162.50 C 3.32 3.68 3.20 3.74 -0.26 24 48 1,298 +41
29OCT26 165.00 C 2.66 2.70 2.39 2.78 -0.25 24 131 827 +16
29OCT26 167.50 C 2.00 2.05 1.79 2.05 -0.20 24 68 603 -19
29OCT26 170.00 C 1.28 1.50 1.26 1.49 -0.14 24 201 1,304 -63
29OCT26 172.50 C 0.97 1.04 0.94 1.02 -0.13 23 3 428 0
29OCT26 175.00 C 0.70 0.75 0.63 0.68 -0.11 23 51 659 -10
29OCT26 177.50 C 0.52 0.52 0.52 0.44 -0.09 23 20 289 +20
29OCT26 180.00 C 0.35 0.35 0.31 0.27 -0.08 23 37 1,817 +26
29OCT26 182.50 C 0.00 0.00 0.00 0.16 -0.06 22 0 334 0
29OCT26 185.00 C 0.20 0.20 0.20 0.10 -0.04 22 14 592 0
29OCT26 187.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 574 0
29OCT26 190.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 220 0
29OCT26 192.50 C 0.10 0.10 0.10 0.02 -0.01 22 30 71 +29
29OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 0 240 0
29OCT26 205.00 C 0.05 0.05 0.05 0.01 0.00 27 30 30 +30
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 32 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 36 0 380 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 235.00 C 0.01 0.01 0.01 0.01 0.00 41 200 227 +200
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 327 0
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 50 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 74.81 -1.19 51 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 72.31 -1.18 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 69.82 -1.18 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 67.33 -1.19 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 64.84 -1.20 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 62.35 -1.20 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 59.86 -1.20 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 57.37 -1.21 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 54.88 -1.01 33 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 52.39 -1.03 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 49.90 -1.01 31 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 47.41 -1.23 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 44.92 -1.17 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 42.44 -1.09 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 39.95 -1.04 28 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 37.48 -0.97 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 35.01 -0.91 27 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 32.42 -1.00 0 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 30.42 -0.51 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 27.72 -0.76 27 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 25.35 -0.71 27 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 23.03 -0.66 26 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 20.77 +0.01 26 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 18.57 -0.03 26 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 16.46 -0.04 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 14.46 -0.04 25 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 12.56 -0.07 25 0 10 0
27NOV26 152.50 C 10.00 10.00 10.00 10.46 -0.64 23 1 56 +1
27NOV26 155.00 C 0.00 0.00 0.00 9.19 -0.28 25 0 181 0
27NOV26 157.50 C 7.46 7.46 7.46 7.70 -0.25 24 30 312 0
27NOV26 160.00 C 5.85 5.85 5.80 6.36 -0.21 24 6 1,342 +6
27NOV26 162.50 C 4.86 4.86 4.86 5.17 -0.23 24 1 809 -1
27NOV26 165.00 C 3.84 3.85 3.84 4.18 -0.20 24 3 402 +2
27NOV26 167.50 C 3.06 3.06 3.06 3.30 -0.23 23 5 350 +5
27NOV26 170.00 C 2.44 2.44 2.44 2.62 -0.19 23 5 869 0
27NOV26 172.50 C 1.85 1.99 1.85 1.99 -0.20 23 2 94 -1
27NOV26 175.00 C 1.60 1.60 1.43 1.48 -0.21 23 42 474 +30
27NOV26 177.50 C 1.22 1.22 1.22 1.08 -0.22 22 1 176 0
27NOV26 180.00 C 0.86 1.00 0.86 0.78 -0.19 22 25 259 +15
27NOV26 182.50 C 0.00 0.00 0.00 0.55 -0.16 22 0 287 0
27NOV26 185.00 C 0.00 0.00 0.00 0.37 -0.16 22 0 340 0
27NOV26 187.50 C 0.00 0.00 0.00 0.25 -0.13 21 0 353 0
27NOV26 190.00 C 0.34 0.34 0.34 0.16 -0.11 21 5 416 +4
27NOV26 192.50 C 0.00 0.00 0.00 0.10 -0.09 21 0 226 0
27NOV26 195.00 C 0.25 0.25 0.25 0.07 -0.06 21 5 31 -5
27NOV26 197.50 C 0.00 0.00 0.00 0.04 -0.05 21 0 7 0
27NOV26 200.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 48 0
27NOV26 205.00 C 0.13 0.13 0.13 0.01 -0.02 20 22 52 +22
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 0.00 0.00 0.00 0.01 0.00 26 0 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 31 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 38 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 43 0 0 0
27NOV26 285.00 C 0.01 0.01 0.01 0.01 0.00 44 60 150 +60
30DEC26 70.00 C 0.00 0.00 0.00 89.75 -1.06 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 87.26 -1.06 52 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 84.77 -1.14 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 82.28 -0.94 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.78 -0.91 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 77.29 -0.69 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.81 -1.19 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 72.31 -1.18 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.82 -1.18 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.33 -1.19 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.84 -1.20 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.35 -1.20 34 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 59.86 -1.20 33 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 57.37 -1.21 32 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 54.88 -1.01 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 52.39 -1.16 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 49.90 -1.28 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 47.42 -1.23 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 44.94 -1.16 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 42.47 -1.06 27 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 39.95 -1.07 24 0 264 0
30DEC26 122.50 C 36.72 36.72 36.72 37.57 -0.94 27 20 584 0
30DEC26 125.00 C 0.00 0.00 0.00 35.01 -1.01 23 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 32.44 -1.12 0 0 273 0
30DEC26 130.00 C 30.20 30.20 30.20 30.42 -0.71 27 1 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 27.83 -0.93 23 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 26.03 -0.39 27 0 1,295 0
30DEC26 137.50 C 0.00 0.00 0.00 23.59 -0.10 25 0 794 0
30DEC26 140.00 C 21.00 21.00 21.00 20.81 -1.17 21 5 798 0
30DEC26 142.50 C 0.00 0.00 0.00 19.72 -0.13 27 0 1,344 0
30DEC26 145.00 C 0.00 0.00 0.00 17.41 +0.07 25 0 736 0
30DEC26 147.50 C 0.00 0.00 0.00 15.56 -0.38 25 0 460 0
30DEC26 150.00 C 0.00 0.00 0.00 14.04 +0.34 25 0 1,868 0
30DEC26 152.50 C 0.00 0.00 0.00 12.16 -0.25 24 0 241 0
30DEC26 155.00 C 0.00 0.00 0.00 10.59 -0.25 24 0 205 0
30DEC26 157.50 C 9.00 9.00 9.00 9.22 -0.13 24 2 570 0
30DEC26 160.00 C 7.30 7.50 7.20 7.75 -0.31 23 68 7,999 +8
30DEC26 162.50 C 6.60 6.60 6.60 6.62 -0.22 23 3 962 0
30DEC26 165.00 C 5.29 5.29 5.12 5.61 -0.20 23 23 4,757 +3
30DEC26 167.50 C 4.35 4.55 4.35 4.63 -0.23 23 31 273 +30
30DEC26 170.00 C 3.67 3.67 3.67 3.73 -0.29 22 1 730 -1
30DEC26 172.50 C 3.03 3.16 3.03 3.01 -0.31 22 39 341 +30
30DEC26 175.00 C 2.65 2.65 2.65 2.37 -0.31 22 3 374 +3
30DEC26 177.50 C 0.00 0.00 0.00 1.82 -0.35 21 0 531 0
30DEC26 180.00 C 1.68 1.68 1.64 1.40 -0.33 21 1,306 1,514 +1,298
30DEC26 182.50 C 0.00 0.00 0.00 1.05 -0.30 21 0 223 0
30DEC26 185.00 C 1.21 1.21 1.21 0.76 -0.30 20 5 153 -5
30DEC26 187.50 C 0.00 0.00 0.00 0.54 -0.27 20 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 0.38 -0.24 20 0 244 0
30DEC26 192.50 C 0.00 0.00 0.00 0.26 -0.21 19 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.17 -0.17 19 0 373 0
30DEC26 197.50 C 0.00 0.00 0.00 0.11 -0.14 19 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.07 -0.11 19 0 207 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 -0.06 18 0 220 0
30DEC26 210.00 C 0.20 0.20 0.20 0.01 -0.04 18 1 637 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
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 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 89.75 -1.06 31 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 87.26 -1.37 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 84.79 -1.39 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 82.28 -1.45 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 79.87 -1.41 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 77.29 -1.55 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 74.81 -1.59 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 72.31 -1.64 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 69.82 -1.70 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 67.33 -1.76 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 64.85 -1.81 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.55 -1.68 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.12 -1.71 0 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 57.72 -1.60 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 55.21 -1.60 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 52.92 -1.40 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 50.54 -1.30 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 48.16 -1.22 26 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 45.70 -1.25 25 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 43.34 -1.19 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 41.09 -1.07 25 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 38.71 -1.10 25 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 36.55 -0.97 25 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 34.17 -1.10 24 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 31.97 -1.11 24 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 29.81 -1.12 24 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 27.75 -1.11 24 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 26.50 -0.35 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 24.60 -0.33 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 22.76 +0.38 26 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 20.39 -0.25 24 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 19.30 +0.30 26 0 185 0
30MAR27 150.00 C 16.00 16.00 16.00 17.50 +0.02 25 1 734 0
30MAR27 152.50 C 0.00 0.00 0.00 15.68 -0.27 24 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 14.31 +0.15 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 12.97 +0.10 24 0 110 0
30MAR27 160.00 C 10.50 10.50 10.46 11.73 +0.03 24 2 1,008 +1
30MAR27 162.50 C 9.30 9.30 9.30 10.57 -0.02 24 1 222 0
30MAR27 165.00 C 0.00 0.00 0.00 9.50 -0.09 24 0 213 0
30MAR27 167.50 C 0.00 0.00 0.00 8.58 -0.15 24 0 156 0
30MAR27 170.00 C 0.00 0.00 0.00 7.65 -0.21 24 0 686 0
30MAR27 172.50 C 0.00 0.00 0.00 6.87 -0.26 24 0 382 0
30MAR27 175.00 C 0.00 0.00 0.00 6.12 -0.32 24 0 553 0
30MAR27 177.50 C 0.00 0.00 0.00 5.42 -0.34 24 0 137 0
30MAR27 180.00 C 4.14 4.14 4.14 4.83 -0.40 24 2 1,621 0
30MAR27 182.50 C 0.00 0.00 0.00 4.25 -0.45 24 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 3.76 -0.43 24 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 3.31 -0.49 24 0 130 0
30MAR27 190.00 C 0.00 0.00 0.00 2.87 -0.53 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 2.54 -0.48 24 0 1 0
30MAR27 195.00 C 0.00 0.00 0.00 2.21 -0.53 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 1.91 -0.54 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 1.67 -0.49 24 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 1.29 -0.47 24 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 0.97 -0.42 24 0 396 0
30MAR27 215.00 C 0.00 0.00 0.00 0.72 -0.40 24 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.52 -0.37 24 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.37 -0.37 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.27 -0.30 24 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.18 -0.31 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.12 -0.25 24 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.09 -0.23 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.06 -0.19 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.04 -0.17 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.03 -0.14 24 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.02 -0.11 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 -0.10 23 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.08 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 28 0
30MAR27 285.00 C 0.11 0.11 0.11 0.01 -0.05 25 3 3 +3
29JUN27 85.00 C 0.00 0.00 0.00 74.81 -1.63 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 72.31 -1.69 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 69.82 -1.75 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 67.33 -1.81 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 65.05 -1.66 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 62.55 -1.74 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 60.22 -1.67 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 57.83 -1.60 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.31 -1.81 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 53.09 -1.67 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.60 -1.81 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.43 -1.65 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 45.98 -1.78 0 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 43.82 -1.60 12 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 41.46 -1.73 15 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 39.22 -1.70 17 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.58 -1.13 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.11 -1.42 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.16 -1.24 21 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 31.21 -1.11 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 29.37 -0.82 22 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 28.40 +0.20 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 26.59 +0.21 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 24.87 +0.27 24 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 23.15 +0.25 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 21.58 +0.22 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 20.04 +0.20 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 17.99 -0.39 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 16.67 +0.13 23 0 54 0
29JUN27 157.50 C 13.61 13.61 13.61 15.36 +0.11 23 10 132 +10
29JUN27 160.00 C 0.00 0.00 0.00 14.15 +0.07 23 0 1,614 0
29JUN27 162.50 C 11.07 11.07 11.07 13.02 +0.04 23 14 84 +14
29JUN27 165.00 C 10.18 10.18 10.18 11.97 -0.01 23 94 156 +30
29JUN27 167.50 C 9.25 9.25 9.25 11.06 -0.06 23 55 90 +50
29JUN27 170.00 C 8.42 8.42 8.38 10.19 -0.11 24 3 215 -1
29JUN27 172.50 C 0.00 0.00 0.00 9.32 -0.16 24 0 258 0
29JUN27 175.00 C 0.00 0.00 0.00 8.60 -0.19 24 0 36 0
29JUN27 177.50 C 0.00 0.00 0.00 7.90 -0.24 24 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 7.21 -0.29 24 4 139 0
29JUN27 182.50 C 0.00 0.00 0.00 6.63 -0.30 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 6.09 -0.34 24 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 5.55 -0.39 24 0 110 0
29JUN27 190.00 C 3.86 3.90 3.86 5.06 -0.39 24 2 52 +1
29JUN27 192.50 C 0.00 0.00 0.00 4.66 -0.41 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.26 -0.45 25 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 3.86 -0.49 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.54 -0.57 25 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 2.96 -0.61 25 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 2.46 -0.49 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.05 -0.51 25 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.70 -0.51 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.42 -0.48 25 0 60 0
29JUN27 230.00 C 0.00 0.00 0.00 1.17 -0.55 26 0 32 0
29JUN27 235.00 C 0.00 0.00 0.00 0.99 -0.50 26 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.81 -0.45 26 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.68 -0.47 26 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.58 -0.40 26 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.50 -0.35 27 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.43 -0.34 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.36 -0.33 27 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.29 -0.32 27 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.25 -0.29 27 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.21 -0.28 27 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.18 -0.27 28 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 74.81 -1.64 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 73.10 -0.90 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 69.82 -1.77 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 67.33 -1.81 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 65.06 -1.69 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 62.55 -1.74 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 60.22 -1.75 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 57.95 -1.66 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 55.72 -1.47 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 53.51 -1.45 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 51.31 -1.35 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 49.18 -1.21 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 47.04 -1.09 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 44.96 -0.97 17 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.91 -0.80 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.86 -0.70 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 38.91 -0.55 21 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 36.97 -0.44 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.07 -0.31 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 33.26 -0.15 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 31.44 -0.03 22 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 29.70 +0.05 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 28.04 +0.06 23 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 27.20 +0.88 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 25.58 +0.04 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 24.04 +0.05 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 22.50 +0.05 24 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 21.06 +0.03 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 19.11 +0.03 23 0 50 0
29SEP27 157.50 C 0.00 0.00 0.00 17.79 +0.03 23 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 16.57 +0.02 23 0 80 0
29SEP27 162.50 C 0.00 0.00 0.00 15.43 +0.02 23 0 30 0
29SEP27 165.00 C 12.48 12.48 12.48 14.30 +0.03 23 1 13 +1
29SEP27 167.50 C 11.47 11.47 11.40 13.36 +0.02 23 47 98 +47
29SEP27 170.00 C 10.65 10.65 10.55 12.54 +0.03 23 2 304 0
29SEP27 172.50 C 0.00 0.00 0.00 11.73 +0.04 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 10.92 +0.06 24 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 10.26 +0.05 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 9.61 +0.05 24 0 108 0
29SEP27 182.50 C 0.00 0.00 0.00 8.97 +0.06 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 8.35 +0.06 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 7.86 +0.07 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.37 +0.07 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 6.89 +0.09 25 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.40 +0.09 25 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 6.03 +0.08 25 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 5.68 +0.10 25 0 51 0
29SEP27 205.00 C 0.00 0.00 0.00 4.97 +0.12 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 4.38 +0.10 26 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.88 +0.12 26 0 3 0
29SEP27 220.00 C 0.00 0.00 0.00 3.39 +0.11 26 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 3.04 +0.12 27 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.71 +0.13 27 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.37 +0.11 27 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.15 +0.12 27 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.93 +0.07 28 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.72 +0.09 28 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.59 +0.11 28 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.45 +0.11 29 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.32 +0.13 29 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.19 +0.13 29 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 1.07 +0.10 30 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.99 +0.10 30 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.91 +0.11 30 0 0 0
TOTAL CALL 5,790 138,834 +2,535
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 50 0 124 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 455 0
25SEP26 150.00 P 0.06 0.06 0.06 0.02 -0.03 37 15 331 +15
25SEP26 152.50 P 0.12 0.12 0.04 0.06 -0.07 34 50 689 +37
25SEP26 155.00 P 0.34 0.40 0.19 0.18 -0.15 30 17 626 +3
25SEP26 157.50 P 0.89 1.12 0.50 0.54 -0.30 28 84 656 +43
25SEP26 160.00 P 2.06 2.48 1.50 1.50 -0.32 26 51 270 -38
25SEP26 162.50 P 0.00 0.00 0.00 3.33 -0.22 28 0 710 0
25SEP26 165.00 P 0.00 0.00 0.00 5.65 -0.20 33 0 441 0
25SEP26 167.50 P 0.00 0.00 0.00 8.14 -0.10 44 0 0 -13
25SEP26 170.00 P 0.00 0.00 0.00 10.82 +0.12 64 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 13.29 +0.09 73 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 15.85 +0.15 87 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 18.37 +0.17 98 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 21.12 +0.42 121 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 23.03 -0.17 81 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 25.50 -0.20 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 28.12 -0.08 112 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 30.50 -0.20 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 33.61 +0.41 168 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 35.76 +0.06 151 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 38.00 -0.20 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 40.85 +0.15 174 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 43.35 +0.15 182 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 45.87 +0.17 191 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 48.40 +0.20 201 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 50.84 +0.14 203 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 53.33 +0.13 209 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 55.85 +0.15 218 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 214 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 205 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 197 0 231 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 188 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 181 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 173 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1,577 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 158 0 696 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 151 0 356 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 144 0 599 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 138 0 757 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 131 0 641 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 125 0 942 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,951 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3,259 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 107 0 770 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4,989 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,184 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,962 0
29SEP26 132.50 P 0.02 0.02 0.02 0.01 0.00 53 560 2,522 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,042 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,104 0
29SEP26 140.00 P 0.05 0.05 0.05 0.02 +0.01 42 1 8,471 -1
29SEP26 142.50 P 0.00 0.00 0.00 0.04 +0.03 40 0 1,285 0
29SEP26 145.00 P 0.08 0.08 0.07 0.06 +0.03 37 150 2,283 0
29SEP26 147.50 P 0.13 0.13 0.12 0.09 +0.02 33 35 1,654 +35
29SEP26 150.00 P 0.20 0.22 0.16 0.18 +0.03 31 144 2,393 +70
29SEP26 152.50 P 0.34 0.43 0.32 0.32 -0.02 29 180 3,412 +70
29SEP26 155.00 P 0.80 0.86 0.51 0.59 -0.08 26 2,181 4,917 +1,678
29SEP26 157.50 P 1.67 1.68 1.03 1.09 -0.21 24 182 2,200 +44
29SEP26 160.00 P 2.45 3.05 2.31 2.08 -0.24 22 348 2,689 -14
29SEP26 162.50 P 4.86 4.87 4.48 3.66 -0.25 22 141 2,072 +6
29SEP26 165.00 P 8.00 8.00 6.25 5.70 -0.28 21 11 1,230 -2
29SEP26 167.50 P 0.00 0.00 0.00 8.14 -0.18 26 0 381 0
29SEP26 170.00 P 0.00 0.00 0.00 10.82 +0.09 38 0 433 0
29SEP26 172.50 P 0.00 0.00 0.00 13.29 +0.09 43 0 223 -14
29SEP26 175.00 P 0.00 0.00 0.00 15.85 +0.15 51 0 0 -16
29SEP26 177.50 P 0.00 0.00 0.00 18.37 +0.17 58 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 21.12 +0.42 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 23.03 -0.17 49 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 25.50 -0.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 28.84 +0.64 94 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 31.42 +0.72 102 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 33.99 +0.79 110 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.57 +0.87 117 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.09 +0.89 123 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.58 +0.88 128 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 46.59 +0.89 139 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 51.58 +0.88 148 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 56.14 +0.44 142 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 61.14 +0.44 150 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 66.13 +0.43 157 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.14 +0.44 166 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 76.14 +0.44 173 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 81.14 +0.44 181 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 86.33 +0.63 196 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.14 +0.44 195 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 96.59 +0.89 221 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.13 +0.43 208 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 106.32 +0.62 224 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 111.59 +0.89 241 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.33 +0.63 237 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.59 +0.89 254 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.58 +0.88 260 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
02OCT26 140.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
02OCT26 141.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
02OCT26 144.00 P 0.11 0.11 0.11 0.05 -0.01 31 10 10 +10
02OCT26 145.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 5 0
02OCT26 146.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 10 0
02OCT26 148.00 P 0.20 0.20 0.20 0.15 -0.03 29 3 40 0
02OCT26 149.00 P 0.00 0.00 0.00 0.19 -0.05 28 0 794 0
02OCT26 150.00 P 0.33 0.37 0.27 0.24 -0.06 28 12 69 +12
02OCT26 152.50 P 0.00 0.00 0.00 0.46 -0.07 26 0 113 0
02OCT26 155.00 P 1.05 1.05 0.80 0.80 -0.16 24 137 200 +85
02OCT26 157.50 P 2.00 2.00 1.85 1.48 -0.17 24 3 75 +1
02OCT26 160.00 P 2.84 2.84 2.84 2.51 -0.16 23 40 133 +10
02OCT26 162.50 P 0.00 0.00 0.00 4.01 -0.19 22 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 5.97 -0.29 22 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 8.22 -0.21 24 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 10.82 +0.05 31 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 13.29 +0.08 36 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 15.85 +0.15 42 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 18.37 +0.17 48 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 21.12 +0.42 58 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 23.03 -0.17 42 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 26.27 +0.57 71 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 28.84 +0.64 78 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 31.42 +0.72 84 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 33.99 +0.79 90 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 36.57 +0.87 96 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 39.09 +0.89 101 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 41.58 +0.88 105 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 43.99 +0.79 108 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 46.59 +0.89 114 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 48.99 +0.79 115 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 51.58 +0.88 122 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 53.99 +0.79 123 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 184 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 717 0
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 0.00 32 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,438 0
29OCT26 127.50 P 0.25 0.25 0.25 0.04 -0.02 30 10 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 267 0
29OCT26 132.50 P 0.29 0.29 0.29 0.11 -0.03 29 4 113 +4
29OCT26 135.00 P 0.35 0.37 0.35 0.17 -0.04 29 145 1,189 +145
29OCT26 137.50 P 0.46 0.46 0.46 0.26 -0.06 28 4 1,370 0
29OCT26 140.00 P 0.63 0.63 0.63 0.39 -0.08 28 20 737 0
29OCT26 142.50 P 0.80 0.88 0.71 0.58 -0.10 27 129 679 +39
29OCT26 145.00 P 1.10 1.10 0.90 0.84 -0.08 27 50 1,925 +25
29OCT26 147.50 P 1.45 1.50 1.22 1.20 -0.08 27 17 2,197 +16
29OCT26 150.00 P 1.82 2.05 1.63 1.63 -0.12 26 56 1,716 +3
29OCT26 152.50 P 2.50 2.70 2.26 2.24 -0.11 26 91 1,628 +30
29OCT26 155.00 P 3.25 3.50 2.89 2.94 -0.16 25 385 2,248 +219
29OCT26 157.50 P 4.50 4.55 3.81 3.80 -0.21 24 358 1,519 +248
29OCT26 160.00 P 5.60 5.81 5.17 5.03 -0.07 24 210 967 +116
29OCT26 162.50 P 7.12 7.12 7.12 6.38 -0.06 24 5 599 0
29OCT26 165.00 P 0.00 0.00 0.00 7.90 -0.07 24 0 330 0
29OCT26 167.50 P 0.00 0.00 0.00 9.67 -0.02 24 0 295 0
29OCT26 170.00 P 0.00 0.00 0.00 11.62 0.00 24 0 508 0
29OCT26 172.50 P 0.00 0.00 0.00 13.75 +0.12 24 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 15.85 -0.02 23 0 401 0
29OCT26 177.50 P 0.00 0.00 0.00 18.37 -0.03 26 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 21.12 +0.34 31 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 23.03 -0.18 24 0 72 -100
29OCT26 185.00 P 0.00 0.00 0.00 26.27 +0.57 38 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 28.84 +0.64 41 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 31.42 +0.72 44 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 33.99 +0.79 47 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 36.57 +0.87 50 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 39.09 +0.89 53 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 41.58 +0.88 55 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 46.59 +0.89 59 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 51.58 +0.88 64 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 56.45 +0.75 66 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 61.45 +0.75 70 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 66.46 +0.76 73 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 71.45 +0.75 77 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 76.46 +0.76 80 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 81.46 +0.76 84 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 86.47 +0.77 87 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 91.45 +0.75 90 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 96.59 +0.89 95 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 101.46 +0.76 96 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 106.47 +0.77 99 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 111.59 +0.89 104 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 116.46 +0.76 104 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 121.59 +0.89 109 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 126.58 +0.88 112 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
27NOV26 107.50 P 0.12 0.12 0.12 0.01 0.00 32 25 165 +25
27NOV26 110.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.04 -0.03 29 0 6 0
27NOV26 120.00 P 0.33 0.33 0.33 0.06 -0.04 29 1 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.09 -0.05 28 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.12 -0.08 28 0 79 0
27NOV26 127.50 P 0.00 0.00 0.00 0.19 -0.09 28 0 211 0
27NOV26 130.00 P 0.00 0.00 0.00 0.28 -0.10 27 0 302 0
27NOV26 132.50 P 0.00 0.00 0.00 0.39 -0.14 27 0 70 0
27NOV26 135.00 P 0.94 0.96 0.91 0.55 -0.17 27 80 357 +73
27NOV26 137.50 P 1.11 1.15 1.11 0.77 -0.17 27 2 879 0
27NOV26 140.00 P 1.43 1.45 1.38 1.04 -0.21 26 63 641 +10
27NOV26 142.50 P 1.78 1.78 1.74 1.39 -0.19 26 7 456 +6
27NOV26 145.00 P 2.16 2.18 2.16 1.82 -0.16 26 26 409 +24
27NOV26 147.50 P 2.65 2.75 2.65 2.37 -0.10 26 2 488 +1
27NOV26 150.00 P 3.30 3.32 3.00 3.00 -0.11 25 22 967 -9
27NOV26 152.50 P 4.01 4.24 3.73 3.73 -0.11 25 21 559 +8
27NOV26 155.00 P 5.14 5.15 5.10 4.60 -0.08 24 16 1,426 -3
27NOV26 157.50 P 6.30 6.35 5.95 5.62 -0.08 24 40 671 +30
27NOV26 160.00 P 7.41 7.50 7.41 6.82 -0.03 24 4 579 +1
27NOV26 162.50 P 8.75 8.75 8.63 8.16 -0.08 24 31 581 +31
27NOV26 165.00 P 0.00 0.00 0.00 9.69 +0.02 23 0 554 0
27NOV26 167.50 P 0.00 0.00 0.00 11.17 -0.18 22 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 13.11 -0.19 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 15.02 -0.37 23 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 17.03 -0.38 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 19.16 -0.38 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 21.38 -0.35 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 23.66 -0.33 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 26.27 -0.04 25 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 29.23 +0.56 30 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 31.72 +0.65 32 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 34.02 +0.53 32 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 36.57 +0.64 34 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 39.09 +0.70 36 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 41.58 +0.73 38 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 46.59 +0.78 41 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 51.58 +0.80 44 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 56.45 +0.69 46 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 61.45 +0.71 48 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 66.46 +0.74 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 71.45 +0.75 54 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 76.46 +0.76 57 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 81.46 +0.76 59 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 86.47 +0.77 62 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 91.45 +0.75 64 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 96.59 +0.89 68 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 101.46 +0.76 68 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 106.47 +0.77 71 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 111.59 +0.89 75 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 116.46 +0.76 75 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 121.59 +0.89 79 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 126.58 +0.88 81 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 513 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 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 31 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 30 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 29 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 0.43 0.43 0.43 0.12 0.00 28 1 3,332 +1
30DEC26 120.00 P 0.00 0.00 0.00 0.17 0.00 27 0 1,904 0
30DEC26 122.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.33 -0.01 27 0 3,764 0
30DEC26 127.50 P 0.00 0.00 0.00 0.44 -0.02 27 0 808 0
30DEC26 130.00 P 0.98 0.98 0.98 0.59 -0.02 26 1,425 3,628 +1,300
30DEC26 132.50 P 0.00 0.00 0.00 0.79 -0.04 26 0 362 0
30DEC26 135.00 P 1.39 1.39 1.29 1.02 -0.05 26 5 1,309 +1
30DEC26 137.50 P 1.69 1.69 1.66 1.34 -0.05 26 2 942 0
30DEC26 140.00 P 2.00 2.08 1.82 1.71 -0.08 25 72 1,805 +70
30DEC26 142.50 P 2.45 2.45 2.45 2.14 -0.09 25 2 1,124 +2
30DEC26 145.00 P 3.10 3.10 2.73 2.69 -0.05 25 105 1,821 -4
30DEC26 147.50 P 3.62 3.62 3.60 3.25 -0.05 25 4 890 -2
30DEC26 150.00 P 4.46 4.46 4.40 3.95 -0.03 24 10 3,147 +10
30DEC26 152.50 P 5.05 5.26 5.05 4.76 -0.04 24 99 849 +95
30DEC26 155.00 P 6.16 6.16 6.12 5.68 -0.04 24 5 4,880 0
30DEC26 157.50 P 7.42 7.42 7.12 6.73 -0.04 23 9 526 +9
30DEC26 160.00 P 0.00 0.00 0.00 7.94 -0.01 23 0 3,213 0
30DEC26 162.50 P 0.00 0.00 0.00 9.27 -0.02 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 10.52 -0.22 22 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 12.10 -0.20 22 0 86 0
30DEC26 170.00 P 0.00 0.00 0.00 13.85 -0.18 22 0 141 0
30DEC26 172.50 P 0.00 0.00 0.00 15.21 -0.47 20 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 17.60 -0.47 21 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 19.60 -0.49 21 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 21.72 -0.48 21 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 23.92 -0.44 21 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.96 +0.35 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 29.36 +0.69 27 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.81 +0.57 28 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 34.28 +0.67 29 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.71 +0.69 30 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.13 +0.68 31 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.58 +0.68 32 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.59 +0.76 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.58 +0.79 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 56.45 +0.69 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.45 +0.71 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 66.46 +0.74 43 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.45 +0.75 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.46 +0.76 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.46 +0.76 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.47 +0.77 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.45 +0.75 54 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.59 +0.89 57 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 101.46 +0.76 58 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.47 +0.77 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 111.59 +0.89 63 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.46 +0.76 63 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.59 +0.89 66 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.58 +0.88 68 0 0 0
30MAR27 70.00 P 0.19 0.19 0.19 0.01 0.00 38 3 1,017 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.04 +0.03 30 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.07 +0.04 29 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.10 +0.05 29 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.14 +0.07 29 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.18 +0.09 28 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.25 +0.11 28 13 565 +10
30MAR27 110.00 P 0.00 0.00 0.00 0.32 +0.12 28 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.42 +0.15 28 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.53 +0.15 28 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.70 +0.20 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.86 +0.19 27 0 1,233 0
30MAR27 122.50 P 0.00 0.00 0.00 1.09 +0.23 27 0 149 0
30MAR27 125.00 P 1.92 1.92 1.92 1.33 +0.23 27 1 1,241 +1
30MAR27 127.50 P 0.00 0.00 0.00 1.65 +0.26 27 0 543 0
30MAR27 130.00 P 0.00 0.00 0.00 1.98 +0.25 27 0 1,016 0
30MAR27 132.50 P 0.00 0.00 0.00 2.40 +0.27 27 0 686 0
30MAR27 135.00 P 3.45 3.45 3.45 2.85 +0.25 27 2 219 0
30MAR27 137.50 P 4.14 4.14 4.14 3.38 +0.24 27 14 2,492 +13
30MAR27 140.00 P 0.00 0.00 0.00 3.97 +0.21 26 0 742 0
30MAR27 142.50 P 5.00 5.00 5.00 4.63 +0.19 26 4 705 +1
30MAR27 145.00 P 0.00 0.00 0.00 5.38 +0.15 26 0 1,420 0
30MAR27 147.50 P 0.00 0.00 0.00 6.17 +0.11 26 0 1,604 0
30MAR27 150.00 P 0.00 0.00 0.00 7.11 +0.07 26 1 1,065 0
30MAR27 152.50 P 8.44 8.44 8.44 8.05 +0.02 26 1 425 +1
30MAR27 155.00 P 0.00 0.00 0.00 9.16 -0.04 26 0 496 0
30MAR27 157.50 P 0.00 0.00 0.00 10.30 -0.09 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 11.55 -0.17 26 0 966 0
30MAR27 162.50 P 0.00 0.00 0.00 12.90 -0.22 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 14.35 -0.29 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 15.94 -0.35 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.05 -0.92 25 0 60 0
30MAR27 172.50 P 0.00 0.00 0.00 18.75 -0.45 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 20.51 -0.50 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 22.32 -0.53 25 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 24.24 -0.57 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 26.97 +0.17 27 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 29.07 -0.37 27 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 31.22 -0.31 27 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 33.40 -0.27 28 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 35.67 +0.22 28 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 37.95 -0.65 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.28 +0.34 29 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 42.66 +0.45 30 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 47.49 +0.73 31 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 52.41 +0.23 33 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 57.42 +1.20 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.47 +1.45 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.55 +1.72 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.56 +1.80 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 77.26 +1.48 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.16 +1.43 43 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 87.04 +1.34 44 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.94 +1.24 45 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 96.84 +1.14 46 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.75 +1.05 47 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 106.80 +1.10 49 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 111.69 +0.99 49 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 116.62 +0.92 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 121.59 +0.89 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 126.58 +0.88 53 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 65 0
29JUN27 87.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.17 +0.05 26 0 67 0
29JUN27 102.50 P 0.00 0.00 0.00 0.24 +0.07 26 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.31 +0.07 26 0 348 0
29JUN27 107.50 P 0.00 0.00 0.00 0.41 +0.09 26 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.52 +0.10 25 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.67 +0.13 25 0 65 0
29JUN27 115.00 P 0.00 0.00 0.00 0.83 +0.10 25 0 64 0
29JUN27 117.50 P 0.00 0.00 0.00 1.05 +0.16 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.29 +0.17 25 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.57 +0.20 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.90 +0.19 25 0 154 0
29JUN27 127.50 P 0.00 0.00 0.00 2.26 +0.22 25 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.71 +0.14 25 0 778 0
29JUN27 132.50 P 0.00 0.00 0.00 3.17 +0.14 25 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.74 +0.13 25 0 1,756 0
29JUN27 137.50 P 0.00 0.00 0.00 4.34 +0.12 25 0 127 0
29JUN27 140.00 P 0.00 0.00 0.00 5.01 +0.11 25 0 634 0
29JUN27 142.50 P 0.00 0.00 0.00 5.77 +0.08 25 0 271 0
29JUN27 145.00 P 0.00 0.00 0.00 6.55 +0.07 25 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 7.47 +0.03 25 0 478 0
29JUN27 150.00 P 0.00 0.00 0.00 8.43 +0.01 25 0 664 0
29JUN27 152.50 P 0.00 0.00 0.00 9.44 -0.03 25 0 435 0
29JUN27 155.00 P 12.19 12.30 12.19 10.60 -0.05 25 6 753 +6
29JUN27 157.50 P 13.41 13.52 13.41 11.76 -0.09 25 110 297 +110
29JUN27 160.00 P 14.71 14.71 14.71 13.04 -0.13 25 40 1,575 +40
29JUN27 162.50 P 16.16 16.36 16.16 14.41 -0.16 25 192 527 +172
29JUN27 165.00 P 0.00 0.00 0.00 15.87 -0.21 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.48 -0.27 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 19.14 -0.31 25 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 20.22 -0.34 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.99 -0.38 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.79 -1.16 24 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 26.39 -0.48 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 28.39 -0.48 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 30.43 -0.40 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 32.49 -0.32 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 34.61 -0.25 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 36.80 -0.14 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 39.01 -0.06 28 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 41.25 -0.60 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 43.55 +0.55 29 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 48.23 +0.74 30 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 53.01 +0.83 31 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 57.88 -0.44 32 0 274 0
29JUN27 220.00 P 0.00 0.00 0.00 62.82 +1.49 34 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 67.81 +1.72 35 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 72.69 +1.75 36 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 77.53 +1.75 37 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 82.38 +1.50 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 87.20 +1.40 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 92.09 +1.36 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 96.85 +1.15 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 101.89 +1.19 42 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 106.80 +1.10 42 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 111.73 +1.03 43 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 116.65 +0.95 44 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 121.59 +0.89 45 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 126.58 +0.88 46 0 0 0
29SEP27 85.00 P 0.96 0.98 0.96 0.08 -0.01 26 31 197 +31
29SEP27 87.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 133 0
29SEP27 92.50 P 1.21 1.21 1.21 0.19 -0.02 26 30 62 +28
29SEP27 95.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.33 -0.02 26 0 1 0
29SEP27 100.00 P 1.65 1.65 1.65 0.42 -0.03 26 1 23 +1
29SEP27 102.50 P 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.66 -0.05 26 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.82 -0.02 26 0 0 0
29SEP27 110.00 P 2.30 2.30 2.30 0.99 -0.06 26 2 3 +2
29SEP27 112.50 P 0.00 0.00 0.00 1.22 -0.06 26 0 15 0
29SEP27 115.00 P 0.00 0.00 0.00 1.46 -0.06 26 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.75 -0.07 25 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 2.07 -0.08 25 0 48 0
29SEP27 122.50 P 0.00 0.00 0.00 2.41 -0.09 25 0 0 0
29SEP27 125.00 P 4.10 4.10 4.10 2.85 -0.09 25 10 20 +10
29SEP27 127.50 P 0.00 0.00 0.00 3.30 -0.09 25 0 32 0
29SEP27 130.00 P 0.00 0.00 0.00 3.79 -0.11 25 0 16 0
29SEP27 132.50 P 0.00 0.00 0.00 4.37 -0.12 25 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 4.96 -0.12 25 0 14 0
29SEP27 137.50 P 0.00 0.00 0.00 5.64 -0.14 25 0 9 0
29SEP27 140.00 P 0.00 0.00 0.00 6.39 -0.14 25 0 1,579 0
29SEP27 142.50 P 0.00 0.00 0.00 7.15 -0.14 25 0 147 0
29SEP27 145.00 P 0.00 0.00 0.00 8.03 -0.15 25 0 82 0
29SEP27 147.50 P 0.00 0.00 0.00 8.96 -0.15 25 1 141 +1
29SEP27 150.00 P 0.00 0.00 0.00 9.91 -0.15 25 0 167 0
29SEP27 152.50 P 0.00 0.00 0.00 10.98 -0.17 25 0 61 0
29SEP27 155.00 P 0.00 0.00 0.00 12.12 -0.16 25 0 55 0
29SEP27 157.50 P 0.00 0.00 0.00 13.27 -0.16 24 0 32 0
29SEP27 160.00 P 0.00 0.00 0.00 14.54 -0.17 24 0 38 0
29SEP27 162.50 P 0.00 0.00 0.00 15.89 -0.17 24 0 31 0
29SEP27 165.00 P 0.00 0.00 0.00 17.25 -0.17 24 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 18.85 -0.17 25 0 3 0
29SEP27 170.00 P 0.00 0.00 0.00 20.54 -0.17 25 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 22.26 -0.16 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 24.01 -0.15 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 25.89 -0.15 26 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.80 -0.14 26 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.73 -0.14 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 31.71 -0.14 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 33.79 -0.13 27 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 35.88 -0.03 27 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 38.00 +0.10 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 40.14 -0.05 28 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 42.37 -0.12 28 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 44.61 +0.43 28 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 49.16 +1.04 29 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 53.84 +1.26 30 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 58.59 +0.27 31 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 63.35 +1.63 32 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 68.05 +1.72 33 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 72.80 +1.73 33 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 77.63 +1.73 34 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 82.47 +1.59 35 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 87.31 +1.47 36 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 92.17 +1.42 37 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 97.04 +1.34 37 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 101.93 +1.23 38 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 106.83 +1.13 39 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 111.74 +1.04 40 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 116.65 +0.95 40 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 121.59 +0.89 41 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 126.58 +0.88 42 0 0 0
TOTAL PUT 8,380 214,651 +4,872
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$ 7.085
29SEP26 4.70 C 0.00 0.00 0.00 2.39 -0.03 133 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 -0.03 126 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 -0.03 120 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 -0.03 114 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 -0.03 99 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 -0.03 84 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 -0.03 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.03 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
29SEP26 7.00 C 0.11 0.12 0.10 0.10 -0.03 11 510 4,060 -90
29SEP26 7.25 C 0.01 0.01 0.01 0.01 0.00 15 2 2,719 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.41 -0.01 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.31 -0.01 63 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.21 -0.01 60 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.11 -0.01 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.86 -0.01 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 -0.02 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.36 -0.02 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.61 -0.03 16 0 1 0
29OCT26 6.75 C 0.39 0.39 0.36 0.36 -0.03 10 180 948 +180
29OCT26 7.00 C 0.18 0.18 0.18 0.17 -0.02 12 60 1,618 +30
29OCT26 7.25 C 0.07 0.07 0.07 0.06 -0.01 13 200 1,427 +98
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 14 0 588 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.32 -0.02 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.22 -0.02 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.12 -0.02 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.88 -0.01 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.63 -0.01 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.38 -0.01 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.12 -0.03 18 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.87 -0.03 13 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.63 -0.03 13 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.41 -0.03 13 0 329 0
27NOV26 7.00 C 0.00 0.00 0.00 0.24 -0.02 14 0 1,257 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 -0.01 14 0 1,210 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 0.00 15 0 777 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 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 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.44 -0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.34 -0.01 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 -0.02 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 -0.02 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.01 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.02 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 -0.03 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.89 -0.03 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 -0.03 14 0 1 0
30DEC26 6.75 C 0.47 0.47 0.47 0.46 -0.03 14 26 369 +26
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.02 14 0 493 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.01 14 0 1,106 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -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 0.00 15 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.49 -0.01 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.39 -0.02 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 -0.01 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.01 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 -0.01 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 -0.01 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.97 -0.03 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 -0.03 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.02 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.02 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.02 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.01 15 0 524 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 15 0 612 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.01 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 16 0 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 16 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 2.53 -0.02 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.44 -0.01 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 -0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.24 -0.02 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 -0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.75 -0.02 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.51 -0.02 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.27 -0.02 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.02 -0.01 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.82 0.00 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 0.00 15 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 +0.02 16 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 +0.03 16 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 +0.02 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 +0.02 16 0 245 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 282 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.02 16 0 38 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 +0.02 16 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 +0.01 16 0 430 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 +0.01 17 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 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.34 -0.01 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.24 -0.02 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.00 -0.01 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.76 -0.01 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.52 -0.02 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.29 -0.02 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.04 -0.03 16 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.87 -0.02 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.69 -0.02 16 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 -0.02 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.41 -0.02 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 -0.01 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.23 -0.02 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.12 -0.02 16 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
TOTAL CALL 978 25,012 +244
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 1,199 0
29SEP26 7.00 P 0.02 0.02 0.02 0.02 0.00 14 4 1,390 -4
29SEP26 7.25 P 0.17 0.17 0.15 0.17 +0.02 14 1,195 4,012 -180
29SEP26 7.50 P 0.00 0.00 0.00 0.42 +0.03 28 0 1,240 -389
29SEP26 7.75 P 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.03 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.03 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.01 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.01 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.01 91 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 +0.01 100 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.01 108 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 +0.01 116 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.92 +0.01 124 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 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 14 0 443 0
29OCT26 7.00 P 0.06 0.07 0.06 0.07 0.00 12 31 1,140 +31
29OCT26 7.25 P 0.19 0.20 0.19 0.21 +0.01 13 351 1,751 +270
29OCT26 7.50 P 0.00 0.00 0.00 0.42 +0.03 14 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.67 +0.03 19 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.92 +0.03 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.42 +0.01 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.67 +0.01 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.92 +0.01 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.17 +0.01 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.42 +0.01 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.67 +0.01 54 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 27 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 0.02 0.02 0.02 0.02 0.00 16 6 169 -6
27NOV26 6.75 P 0.00 0.00 0.00 0.05 +0.01 15 0 611 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 +0.01 14 0 482 0
27NOV26 7.25 P 0.00 0.00 0.00 0.25 +0.01 14 0 552 0
27NOV26 7.50 P 0.44 0.44 0.44 0.44 +0.02 14 30 370 0
27NOV26 7.75 P 0.00 0.00 0.00 0.67 +0.03 16 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.92 +0.03 20 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.17 +0.03 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.42 +0.01 27 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.67 +0.01 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.92 +0.01 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.17 +0.01 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.42 +0.01 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.67 +0.01 43 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 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.03 0.00 15 12 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 14 0 1,153 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.01 14 0 265 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.01 14 0 852 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.02 15 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 +0.02 14 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.03 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.01 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.01 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 +0.01 39 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 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 15 0 426 0
30MAR27 6.50 P 0.08 0.08 0.08 0.08 0.00 15 30 641 +30
30MAR27 6.75 P 0.00 0.00 0.00 0.14 +0.01 15 0 470 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 0.00 14 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 +0.01 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 0.00 14 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 +0.02 14 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 +0.02 14 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.03 17 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 +0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 +0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 +0.01 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 +0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.01 32 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 0.02 +0.01 17 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 +0.02 17 0 750 0
29JUN27 6.00 P 0.05 0.06 0.05 0.06 +0.01 16 96 580 +96
29JUN27 6.25 P 0.10 0.10 0.10 0.10 +0.02 15 22 298 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 +0.03 15 0 707 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 +0.03 15 0 341 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 +0.03 15 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 +0.03 15 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.68 +0.05 15 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 +0.02 14 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.07 +0.05 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.24 +0.01 12 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.21 +0.05 16 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.45 +0.04 16 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.69 +0.03 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 0.09 -0.01 16 0 40 0
29SEP27 6.25 P 0.15 0.15 0.15 0.15 0.00 16 6 26 +6
29SEP27 6.50 P 0.00 0.00 0.00 0.23 +0.01 16 0 13 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 +0.01 16 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 +0.01 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 0.75 +0.02 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.93 +0.02 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.10 +0.01 16 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.31 0.00 16 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.53 +0.01 16 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.75 +0.01 16 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.98 +0.01 16 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.21 +0.01 15 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.45 +0.02 15 0 0 0
TOTAL PUT 1,783 32,077 -146
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$ 26.300
29SEP26 18.00 C 0.00 0.00 0.00 8.31 -0.17 98 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.81 -0.17 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.31 -0.10 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.81 -0.17 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.31 -0.17 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.31 -0.17 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.31 -0.17 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.31 -0.11 0 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 -0.12 24 0 40 0
29SEP26 26.00 C 0.54 0.54 0.54 0.50 -0.15 23 15 419 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.07 25 0 274 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 285 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 122 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.31 -0.19 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.81 -0.19 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.31 -0.20 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.81 -0.20 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.32 -0.19 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.32 -0.20 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.37 -0.11 23 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.39 -0.10 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.46 -0.10 23 0 15 0
29OCT26 25.00 C 1.60 1.66 1.60 1.67 -0.05 25 30 155 +30
29OCT26 26.00 C 0.94 0.94 0.94 0.95 -0.10 22 30 113 +30
29OCT26 27.00 C 0.48 0.48 0.48 0.49 -0.07 22 15 96 +15
29OCT26 28.00 C 0.24 0.24 0.24 0.23 -0.05 23 2 88 0
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 104 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.86 -0.20 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.37 -0.19 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.87 -0.20 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.37 -0.20 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.39 -0.21 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.45 -0.18 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.52 -0.10 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.66 -0.09 24 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 1.92 -0.10 24 0 44 0
27NOV26 26.00 C 1.26 1.26 1.26 1.28 -0.09 23 15 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.80 -0.07 23 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 46 0
27NOV26 29.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 0.00 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.43 -0.19 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.94 -0.19 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.44 -0.20 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.95 -0.26 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.48 -0.18 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 -0.19 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.56 -0.11 23 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.68 -0.10 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.86 -0.10 23 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.17 -0.11 24 0 74 0
30DEC26 26.00 C 0.00 0.00 0.00 1.57 -0.10 24 0 88 0
30DEC26 27.00 C 0.00 0.00 0.00 1.09 -0.08 24 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.72 -0.07 23 0 361 0
30DEC26 29.00 C 0.00 0.00 0.00 0.46 -0.05 23 0 178 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 -0.03 24 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.64 -0.21 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.16 -0.18 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.68 -0.25 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.20 -0.19 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.74 -0.18 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.82 -0.20 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.90 -0.25 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.09 -0.10 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.41 -0.10 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.75 -0.10 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.20 -0.07 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.71 -0.06 24 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.29 -0.07 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.97 -0.06 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.72 -0.05 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 -0.05 23 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.03 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 0.00 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.81 -0.22 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.34 -0.19 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.87 -0.19 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.41 -0.19 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.96 -0.16 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.08 -0.18 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.24 -0.16 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.39 -0.09 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.78 -0.09 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.16 -0.08 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.57 -0.09 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.09 -0.08 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.69 -0.06 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.34 -0.05 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.05 -0.05 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.83 -0.03 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.64 -0.03 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 0.00 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.36 -0.19 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.90 -0.25 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.44 -0.19 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.00 -0.18 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.14 -0.20 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.33 -0.19 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.56 -0.11 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.92 -0.10 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.31 -0.12 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.77 -0.08 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.30 -0.11 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.92 -0.11 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.61 -0.07 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.31 -0.08 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.09 -0.07 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.88 -0.07 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
TOTAL CALL 107 11,194 +90
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 268 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 207 0
29SEP26 25.00 P 0.05 0.05 0.05 0.02 -0.02 25 3 238 -3
29SEP26 26.00 P 0.24 0.24 0.24 0.20 -0.02 24 15 592 -15
29SEP26 27.00 P 0.00 0.00 0.00 0.79 +0.04 24 3 551 0
29SEP26 28.00 P 0.00 0.00 0.00 1.70 +0.08 0 0 145 0
29SEP26 29.00 P 0.00 0.00 0.00 2.70 +0.10 0 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.70 +0.10 0 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.75 +0.15 89 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.75 +0.15 100 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.75 +0.15 111 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.75 +0.15 121 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.75 +0.15 130 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.75 +0.15 139 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.75 +0.15 148 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.75 +0.15 157 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.75 +0.15 165 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.75 +0.15 173 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.75 +0.15 181 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.75 +0.15 188 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.75 +0.15 195 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 0.00 0.00 0.00 0.03 0.00 24 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 0.00 23 0 71 0
29OCT26 25.00 P 0.00 0.00 0.00 0.26 0.00 23 0 81 0
29OCT26 26.00 P 0.61 0.61 0.60 0.59 +0.02 23 30 205 +25
29OCT26 27.00 P 1.14 1.17 1.13 1.13 +0.07 23 63 118 -22
29OCT26 28.00 P 0.00 0.00 0.00 1.87 +0.08 23 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 2.74 +0.08 23 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.70 +0.09 0 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.70 +0.10 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.75 +0.15 40 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.75 +0.15 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.75 +0.15 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.75 +0.15 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.75 +0.15 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.75 +0.15 62 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.75 +0.15 66 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.75 +0.15 70 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 0.00 24 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 0.00 24 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 87 0
27NOV26 25.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 78 0
27NOV26 26.00 P 0.00 0.00 0.00 0.87 +0.03 24 0 189 0
27NOV26 27.00 P 1.42 1.42 1.42 1.38 +0.04 23 15 211 0
27NOV26 28.00 P 2.04 2.04 2.04 2.05 +0.06 23 30 46 0
27NOV26 29.00 P 0.00 0.00 0.00 2.87 +0.08 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.76 +0.10 24 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.71 +0.10 24 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.75 +0.15 32 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.75 +0.15 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.75 +0.15 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.75 +0.15 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.75 +0.15 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.75 +0.15 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.75 +0.15 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.75 +0.15 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 0.00 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.68 +0.01 24 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 +0.03 24 0 49 0
30DEC26 27.00 P 1.59 1.59 1.59 1.58 +0.03 23 15 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 +0.05 23 0 33 0
30DEC26 29.00 P 0.00 0.00 0.00 2.99 +0.05 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.83 +0.07 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.74 +0.08 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.75 +0.14 27 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.75 +0.15 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.75 +0.15 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.75 +0.15 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.75 +0.15 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.75 +0.15 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.75 +0.15 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.75 +0.15 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.75 +0.15 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.75 +0.15 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.75 +0.15 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.75 +0.15 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.75 +0.15 58 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 0.03 +0.01 25 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 0.05 -0.01 23 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 0.00 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 0.00 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 0.00 23 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 0.00 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.03 +0.02 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.44 +0.01 23 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 1.94 +0.01 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.54 +0.01 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 +0.04 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 +0.05 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.90 +0.07 23 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.81 +0.10 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.76 +0.12 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.75 +0.15 27 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.75 +0.15 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.75 +0.15 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.75 +0.15 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.75 +0.15 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.75 +0.15 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.75 +0.15 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.75 +0.15 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.75 +0.15 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.75 +0.15 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.75 +0.15 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 0.00 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.11 +0.01 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 0.19 +0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 +0.02 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.87 +0.04 24 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.21 +0.06 24 0 11 0
29JUN27 25.00 P 1.54 1.54 1.54 1.68 +0.13 25 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 2.18 +0.04 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.63 +0.07 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.22 +0.07 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.97 +0.06 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.71 +0.06 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.44 +0.17 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.27 +0.20 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.12 +0.21 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.00 +0.22 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.90 +0.18 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.82 +0.18 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.75 +0.04 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.75 +0.10 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.75 +0.14 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.75 +0.15 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP27 21.00 P 0.60 0.60 0.60 0.59 0.00 25 2 3 +2
29SEP27 22.00 P 0.00 0.00 0.00 0.84 0.00 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.15 +0.02 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.53 +0.04 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.97 +0.07 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.46 +0.08 25 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.01 +0.04 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.64 +0.06 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.27 +0.03 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.03 +0.16 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.79 +0.18 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.58 +0.19 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.40 +0.19 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.25 +0.21 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.12 +0.21 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.01 +0.23 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.91 +0.20 24 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.82 +0.07 24 0 0 0
TOTAL PUT 177 7,072 -12
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$ 5.560
29SEP26 4.20 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.02 124 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.03 98 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.97 -0.03 82 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.03 51 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 -0.03 31 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 765 0
29SEP26 5.75 C 0.01 0.01 0.01 0.02 -0.01 28 800 1,176 -270
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,428 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 141 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 169 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 177 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 193 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 201 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.28 -0.03 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.99 -0.02 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.89 -0.02 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.80 -0.01 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.61 -0.02 31 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.41 -0.01 30 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.25 -0.01 30 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.13 -0.03 28 0 552 0
29OCT26 6.00 C 0.08 0.08 0.08 0.07 -0.01 30 150 557 +150
29OCT26 6.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 1,056 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 548 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.30 -0.02 38 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.21 -0.01 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.12 -0.01 38 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.02 -0.01 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.48 -0.01 30 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.32 -0.02 29 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.21 -0.02 29 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 86 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 -0.02 28 0 480 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.43 -0.01 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 -0.01 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 -0.01 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 -0.02 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 -0.01 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.01 30 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 -0.02 29 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 -0.01 29 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.01 29 0 902 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 644 0
30DEC26 7.00 C 0.07 0.07 0.07 0.04 0.00 31 5 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 34 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 39 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.50 -0.01 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.41 -0.01 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 -0.02 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.14 -0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.85 -0.01 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.01 31 0 37 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 -0.01 31 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 -0.01 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 -0.02 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.02 30 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 35 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.55 -0.03 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.42 -0.04 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.34 -0.03 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.26 -0.03 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.07 -0.03 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.00 -0.03 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.93 -0.03 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 -0.02 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.52 -0.02 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.42 -0.02 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 -0.01 30 0 644 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 -0.01 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.01 29 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.01 29 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 -0.01 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 0.00 30 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 0.00 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 9.25 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 0.01 0.00 29 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 1.46 -0.03 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.38 -0.04 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.31 -0.03 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.23 -0.04 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.16 -0.04 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.10 -0.03 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.06 -0.02 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.00 -0.01 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.73 -0.01 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.62 -0.03 33 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.52 -0.02 33 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.37 -0.02 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.10 -0.01 32 0 150 0
TOTAL CALL 955 31,875 -120
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.04 -0.01 23 0 1,331 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 +0.02 23 0 1,428 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 +0.02 0 0 1,699 0
29SEP26 6.25 P 0.69 0.69 0.68 0.69 +0.03 0 25 0 -481
29SEP26 6.50 P 0.00 0.00 0.00 0.94 +0.03 0 0 117 0
29SEP26 6.75 P 0.00 0.00 0.00 1.19 +0.03 0 0 26 0
29SEP26 7.00 P 0.00 0.00 0.00 1.44 +0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.70 +0.04 113 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.19 +0.03 0 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 35 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 760 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 29 0 59 0
29OCT26 5.25 P 0.07 0.07 0.07 0.07 0.00 28 26 356 -15
29OCT26 5.50 P 0.15 0.15 0.15 0.16 -0.01 28 2 221 +2
29OCT26 5.75 P 0.00 0.00 0.00 0.31 +0.01 29 0 947 0
29OCT26 6.00 P 0.00 0.00 0.00 0.50 +0.02 31 0 126 0
29OCT26 6.25 P 0.00 0.00 0.00 0.71 +0.02 30 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.95 +0.01 33 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.70 +0.04 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 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 26 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 0.00 30 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 29 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 206 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 0.00 29 0 237 0
27NOV26 5.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 619 0
27NOV26 5.75 P 0.00 0.00 0.00 0.36 0.00 28 0 270 0
27NOV26 6.00 P 0.00 0.00 0.00 0.54 0.00 29 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.75 +0.01 31 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.96 0.00 29 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.70 +0.03 40 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 27 0 35 0
30DEC26 4.80 P 0.05 0.05 0.05 0.06 0.00 28 75 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 29 0 186 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 28 0 938 0
30DEC26 5.25 P 0.18 0.18 0.18 0.18 +0.01 29 5 180 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 0.00 28 0 443 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.01 29 0 175 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 0.00 28 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 +0.01 29 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 +0.01 30 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 +0.01 31 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 0.00 31 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.70 +0.02 34 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.44 +0.02 0 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 29 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 0.00 29 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 +0.01 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 0.00 29 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 0.00 30 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 0.00 29 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 0.00 30 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.01 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 130 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.01 30 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 +0.01 30 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 0.00 29 0 91 0
30MAR27 6.00 P 0.69 0.69 0.69 0.70 -0.01 30 11 106 +11
30MAR27 6.25 P 0.00 0.00 0.00 0.88 +0.02 30 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 1.08 +0.02 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.29 +0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.51 +0.01 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.72 0.00 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.95 +0.01 30 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.19 +0.02 0 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 +0.02 0 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.44 +0.02 0 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.19 +0.03 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.11 +0.01 29 0 21 0
29JUN27 4.30 P 0.00 0.00 0.00 0.13 0.00 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 +0.01 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 0.00 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 0.00 28 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 0.00 28 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 +0.01 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 +0.01 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 +0.01 28 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 +0.02 29 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.61 +0.02 28 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.76 +0.02 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.92 +0.02 27 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 1.10 +0.02 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.29 +0.03 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.48 +0.02 25 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.69 +0.03 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.90 +0.03 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.12 +0.03 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.56 +0.03 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.11 +0.03 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.35 +0.03 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.59 +0.03 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.83 +0.03 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.08 +0.04 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.32 +0.04 30 0 0 0
29SEP27 4.30 P 0.19 0.19 0.19 0.22 0.00 32 5 42 +5
29SEP27 4.40 P 0.00 0.00 0.00 0.25 0.00 31 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.29 0.00 32 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.32 +0.01 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.35 0.00 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.39 0.00 31 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.43 0.00 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.48 0.00 31 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.60 +0.01 31 0 163 0
29SEP27 5.50 P 0.00 0.00 0.00 0.74 +0.01 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.89 +0.01 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.23 0.00 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.42 0.00 31 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.63 +0.01 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.84 +0.02 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.04 +0.02 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.26 +0.02 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.48 +0.03 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.70 +0.02 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.93 +0.03 32 0 0 0
TOTAL PUT 149 22,482 -478
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$ 114.200
29SEP26 37.00 C 0.00 0.00 0.00 77.23 +0.41 299 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 76.21 -0.15 0 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 75.27 +0.03 331 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 74.20 +0.38 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 73.21 +0.34 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 72.22 +0.40 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 71.27 +0.40 301 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 70.23 -0.12 247 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 69.24 +0.14 259 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 68.20 +0.37 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 67.23 -0.07 226 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 66.22 -0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 65.28 +0.16 267 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 64.22 +0.05 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 61.73 +0.32 191 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 59.23 +0.40 175 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.73 -0.11 157 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 54.24 +0.41 173 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 51.79 +0.23 196 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 49.31 +0.26 191 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.76 +0.42 158 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.23 +0.16 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.71 -0.28 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 39.25 +0.41 119 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 36.80 -0.47 132 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 34.25 -0.24 100 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 31.70 +0.34 0 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 29.24 +0.12 0 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 26.80 -0.03 94 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.28 +0.31 80 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 21.83 -0.17 81 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 19.27 -0.23 60 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 16.81 -0.21 60 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 14.83 +0.91 83 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 12.06 +0.11 60 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 9.85 -0.01 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.81 -0.14 60 0 23 0
29SEP26 110.00 C 0.00 0.00 0.00 5.90 -0.17 58 0 63 0
29SEP26 112.50 C 5.23 5.55 4.03 4.47 -0.19 60 29 109 -8
29SEP26 115.00 C 3.30 3.50 3.30 3.23 -0.25 61 2 209 -1
29SEP26 117.50 C 2.80 2.80 1.96 2.26 -0.28 61 58 119 -4
29SEP26 120.00 C 2.37 2.69 1.38 1.49 -0.36 61 12 340 -1
29SEP26 122.50 C 1.58 1.62 0.93 0.95 -0.35 61 8 68 +4
29SEP26 125.00 C 1.26 1.26 0.68 0.58 -0.29 60 38 441 +6
29SEP26 127.50 C 0.81 0.81 0.53 0.34 -0.23 60 22 238 +16
29SEP26 130.00 C 0.51 0.62 0.31 0.19 -0.17 60 27 360 +14
29SEP26 132.50 C 0.54 0.54 0.38 0.11 -0.11 61 3 165 0
29SEP26 135.00 C 0.31 0.31 0.18 0.06 -0.08 61 3 253 -2
29SEP26 137.50 C 0.00 0.00 0.00 0.03 -0.05 61 0 65 0
29SEP26 140.00 C 0.19 0.19 0.11 0.02 -0.03 63 2 65 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 39 0
29SEP26 145.00 C 0.11 0.11 0.08 0.01 -0.01 67 5 132 +1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 76 0 747 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 56 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 91 0 66 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 128 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 103 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 106 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 110 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 113 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 116 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 120 0 22 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 123 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 126 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 129 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 132 0 94 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 135 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 138 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 141 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 144 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 150 0 59 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 155 0 32 0
29SEP26 215.00 C 0.01 0.01 0.01 0.01 0.00 161 30 63 +7
29SEP26 220.00 C 0.01 0.01 0.01 0.01 0.00 166 24 99 +24
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 171 0 70 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 176 0 98 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 181 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 185 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 190 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 195 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 203 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 207 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 211 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 215 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 72.32 +0.46 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 71.33 +0.40 93 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 70.33 -0.02 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 69.33 +0.23 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 68.34 +0.37 89 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 67.34 +0.04 73 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 66.34 -0.17 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 65.35 +0.23 85 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 64.35 +0.18 76 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 61.86 +0.45 78 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 59.36 +0.39 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 56.87 +0.03 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 54.38 +0.39 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 51.89 +0.33 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 49.41 +0.36 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 46.93 +0.37 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 44.46 +0.39 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 41.79 -0.20 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 39.50 +0.04 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 36.95 -0.32 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 34.93 +0.24 71 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 32.70 +0.30 72 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 30.27 -0.04 68 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 28.12 +0.32 69 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 25.39 -0.64 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.54 -0.40 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.29 -0.64 61 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.59 -0.46 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.86 -0.50 65 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 16.15 -0.60 65 0 52 0
29OCT26 105.00 C 0.00 0.00 0.00 14.53 -0.38 65 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 13.03 -0.20 65 0 32 0
29OCT26 110.00 C 10.92 10.92 10.92 11.57 0.00 65 1 373 -1
29OCT26 112.50 C 0.00 0.00 0.00 10.42 +0.07 66 0 32 0
29OCT26 115.00 C 9.09 9.18 9.09 9.18 -0.10 65 6 293 0
29OCT26 117.50 C 8.50 9.18 7.99 8.06 -0.27 65 27 69 +7
29OCT26 120.00 C 8.00 8.35 6.90 7.34 -0.11 67 22 290 -6
29OCT26 122.50 C 6.90 7.15 6.90 6.44 -0.19 67 41 332 -41
29OCT26 125.00 C 0.00 0.00 0.00 5.63 -0.32 66 0 90 0
29OCT26 127.50 C 5.40 5.40 5.40 4.90 -0.33 66 10 54 0
29OCT26 130.00 C 5.30 5.30 4.31 4.25 -0.33 66 27 55 -15
29OCT26 132.50 C 3.99 3.99 3.99 3.68 -0.31 66 2 95 +2
29OCT26 135.00 C 3.98 3.98 3.50 3.18 -0.30 66 2 111 +1
29OCT26 137.50 C 3.30 3.30 3.22 2.73 -0.29 66 2 54 +2
29OCT26 140.00 C 2.99 3.40 2.99 2.35 -0.27 66 2 127 +1
29OCT26 142.50 C 2.63 2.63 2.63 2.01 -0.25 66 1 57 0
29OCT26 145.00 C 2.66 2.66 2.66 1.71 -0.24 66 6 84 +6
29OCT26 147.50 C 0.00 0.00 0.00 1.46 -0.22 66 0 30 0
29OCT26 150.00 C 2.04 2.04 1.90 1.24 -0.21 66 5 224 +5
29OCT26 152.50 C 0.00 0.00 0.00 1.05 -0.19 66 0 76 0
29OCT26 155.00 C 0.00 0.00 0.00 0.89 -0.17 66 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.75 -0.16 66 0 99 0
29OCT26 160.00 C 1.34 1.34 1.34 0.63 -0.14 66 1 41 +1
29OCT26 162.50 C 0.00 0.00 0.00 0.53 -0.13 66 0 45 0
29OCT26 165.00 C 1.03 1.03 0.90 0.45 -0.11 66 2 97 -1
29OCT26 167.50 C 0.95 0.95 0.92 0.38 -0.10 66 3 50 -2
29OCT26 170.00 C 0.00 0.00 0.00 0.31 -0.09 65 0 109 0
29OCT26 172.50 C 0.00 0.00 0.00 0.26 -0.08 65 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.22 -0.07 66 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.18 -0.07 65 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.15 -0.06 65 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.13 -0.04 66 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.11 -0.04 66 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.09 -0.04 66 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.08 -0.03 66 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.06 -0.03 65 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.05 -0.03 66 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.04 -0.02 65 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.03 -0.02 65 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 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 75 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 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 84 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 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 89 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 72.43 +0.40 75 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 71.43 +0.39 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 70.44 +0.09 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 69.45 +0.35 74 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 68.45 +0.39 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 67.46 +0.16 70 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 66.47 -0.04 71 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 65.48 +0.36 72 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 64.49 +0.32 72 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 62.01 +0.39 70 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 59.55 +0.39 71 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 57.09 +0.25 70 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 54.65 +0.37 70 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 52.22 -0.19 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 49.82 -0.11 70 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 47.45 +0.10 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 45.10 -0.65 70 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 42.74 -0.66 69 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 40.45 -0.28 68 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 38.32 +0.04 70 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 36.12 +0.04 69 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 33.97 -0.15 69 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 31.83 -0.44 68 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 29.84 0.00 68 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 27.85 -0.38 67 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 26.09 -0.32 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 24.30 -0.37 68 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 22.63 -0.47 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 20.71 -0.85 66 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.54 -0.53 68 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 18.03 -0.26 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.78 -0.36 69 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 15.53 -0.02 69 0 16 0
27NOV26 112.50 C 0.00 0.00 0.00 14.40 -0.05 69 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 13.54 +0.22 71 0 15 0
27NOV26 117.50 C 0.00 0.00 0.00 12.28 -0.02 70 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 11.65 +0.23 71 0 56 0
27NOV26 122.50 C 0.00 0.00 0.00 10.80 +0.20 72 0 28 0
27NOV26 125.00 C 0.00 0.00 0.00 9.92 -0.08 72 0 18 0
27NOV26 127.50 C 0.00 0.00 0.00 9.10 +0.13 72 0 18 0
27NOV26 130.00 C 0.00 0.00 0.00 8.34 -0.11 71 0 50 0
27NOV26 132.50 C 0.00 0.00 0.00 7.61 -0.14 71 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 6.78 -0.32 70 0 18 0
27NOV26 137.50 C 0.00 0.00 0.00 6.19 -0.12 70 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 5.83 -0.12 71 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 5.32 -0.12 71 0 35 0
27NOV26 145.00 C 0.00 0.00 0.00 4.85 -0.12 71 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 4.41 -0.13 71 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 4.02 -0.12 71 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 3.66 -0.12 71 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 3.33 -0.11 71 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 3.02 -0.11 71 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 2.74 -0.11 71 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 2.42 -0.18 70 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 2.19 -0.10 70 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 1.99 -0.10 70 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.80 -0.10 70 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 1.64 -0.08 70 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.48 -0.08 70 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 1.38 -0.08 71 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 1.21 -0.08 70 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.10 -0.07 70 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.99 -0.07 70 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.90 -0.06 70 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.81 -0.06 70 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.74 -0.05 70 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.66 -0.06 70 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.60 -0.05 70 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.56 -0.03 71 0 281 0
27NOV26 205.00 C 1.09 1.09 1.09 0.46 -0.04 71 30 102 +11
27NOV26 210.00 C 0.00 0.00 0.00 0.36 -0.04 70 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.29 -0.04 70 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.24 -0.03 70 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.20 -0.02 70 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.16 -0.03 70 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.13 -0.02 70 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.11 -0.02 70 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.09 -0.01 70 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.08 -0.01 71 0 3 0
27NOV26 255.00 C 0.00 0.00 0.00 0.06 -0.01 70 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.05 -0.01 71 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 72.56 +0.39 70 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 71.57 +0.39 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 70.59 +0.24 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 69.60 +0.39 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 68.62 +0.39 70 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 67.64 +0.34 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 66.66 +0.15 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 65.68 +0.38 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 64.70 +0.38 69 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 62.27 +0.37 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.86 +0.36 69 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 57.09 -0.18 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.10 +0.32 69 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 52.80 -0.33 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.48 +0.37 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.19 +0.26 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.88 -0.40 68 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 43.70 +0.30 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.84 -0.24 71 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.75 +0.25 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.72 +0.24 70 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 35.73 -0.23 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.64 -0.44 68 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.87 -0.31 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.03 -0.40 68 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.40 -0.23 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.70 -0.28 68 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.24 -0.33 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.69 -0.44 68 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 22.27 -0.52 68 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 21.05 -0.18 69 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 19.59 -0.49 68 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 18.52 +0.02 69 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 17.57 +0.01 69 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 16.56 +0.01 70 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 15.60 +0.19 70 0 53 0
30DEC26 120.00 C 0.00 0.00 0.00 14.40 +0.12 69 0 146 0
30DEC26 122.50 C 0.00 0.00 0.00 13.80 +0.16 71 0 219 0
30DEC26 125.00 C 13.51 13.51 12.96 13.06 -0.07 71 54 143 -12
30DEC26 127.50 C 0.00 0.00 0.00 12.22 -0.12 71 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 11.42 -0.13 71 500 589 +500
30DEC26 132.50 C 0.00 0.00 0.00 10.36 -0.42 70 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 9.96 -0.14 71 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.30 -0.15 71 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 8.43 -0.40 70 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 7.86 -0.15 70 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 7.33 -0.37 70 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 6.83 -0.36 70 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 6.37 -0.34 70 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 5.94 -0.32 70 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.53 -0.31 70 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 5.15 -0.30 70 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 4.79 -0.15 70 500 730 +500
30DEC26 162.50 C 0.00 0.00 0.00 4.46 -0.14 70 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 4.15 -0.14 70 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 3.87 -0.13 70 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.60 -0.13 70 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 3.35 -0.23 70 0 2 0
30DEC26 175.00 C 0.00 0.00 0.00 3.11 -0.13 70 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 2.90 -0.12 70 0 1 0
30DEC26 180.00 C 3.90 3.90 3.90 2.69 -0.12 70 1 36 +1
30DEC26 182.50 C 0.00 0.00 0.00 2.50 -0.12 69 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.33 -0.11 70 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.17 -0.10 70 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.07 -0.11 70 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 1.87 -0.10 70 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 1.74 -0.10 70 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 1.62 -0.09 70 0 1 0
30DEC26 200.00 C 2.58 2.58 2.58 1.50 -0.09 69 30 55 +29
30DEC26 205.00 C 0.00 0.00 0.00 1.30 -0.08 70 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.12 -0.08 69 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.97 -0.07 70 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.84 -0.06 70 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.73 -0.05 70 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.63 -0.05 70 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.56 -0.05 70 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.47 -0.06 70 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.41 -0.05 70 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.35 -0.04 69 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.30 -0.04 69 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.26 -0.03 69 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.24 -0.02 70 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.20 -0.02 70 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.18 -0.01 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.15 -0.02 70 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.13 -0.02 70 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.12 -0.01 70 0 94 0
30DEC26 295.00 C 0.00 0.00 0.00 0.10 -0.01 70 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.09 -0.01 70 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.07 0.00 70 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.05 -0.01 70 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.04 0.00 70 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.03 0.00 70 0 0 0
30DEC26 350.00 C 0.34 0.34 0.32 0.02 0.00 69 16 240 +16
30MAR27 42.00 C 0.00 0.00 0.00 73.13 +0.37 70 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 72.19 +0.37 70 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 71.25 +0.36 70 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 69.84 -0.32 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 69.28 -0.35 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 68.86 +0.41 78 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 67.73 -0.02 74 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 66.94 +0.52 76 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 65.67 -0.46 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 63.26 -0.52 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 61.11 -0.45 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.89 -0.45 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.14 -0.20 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 55.01 -0.21 71 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.02 +0.05 71 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 50.99 -0.16 71 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.03 -0.19 70 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 46.73 -0.56 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.18 -0.27 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.42 -0.29 70 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.74 -0.22 70 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.57 -0.72 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.35 -0.33 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.50 -0.57 68 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.99 -0.29 68 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 33.54 -0.26 68 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.37 -0.35 69 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 30.83 -0.11 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.61 -0.43 69 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 28.39 -0.42 69 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 27.03 -0.60 68 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 26.11 -0.29 69 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 25.16 +0.16 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 24.32 -0.03 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.35 -0.03 70 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 22.42 -0.06 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.53 -0.07 71 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 20.69 -0.08 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.88 -0.10 71 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 19.11 -0.11 71 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 18.38 -0.11 72 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 17.62 +0.02 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 16.87 -0.15 71 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 16.15 -0.16 71 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 15.46 -0.16 71 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 14.80 -0.17 71 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 14.17 -0.17 71 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 13.56 -0.18 71 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 12.98 -0.18 71 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 12.43 -0.18 71 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 11.90 -0.18 71 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 11.39 -0.19 71 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.91 -0.18 71 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 10.44 -0.19 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.00 -0.19 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 9.58 -0.18 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 9.17 -0.19 71 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 8.78 -0.19 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.41 -0.19 71 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 8.06 -0.18 71 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 7.72 -0.18 71 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 7.39 -0.18 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.08 -0.18 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 6.79 -0.17 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 6.50 -0.18 71 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.23 -0.18 71 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 5.97 -0.17 71 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.72 -0.17 71 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.48 -0.17 71 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.04 -0.16 71 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 4.63 -0.16 71 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.26 -0.15 71 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 3.92 -0.15 71 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 3.61 -0.14 71 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.32 -0.14 70 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.06 -0.13 70 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.82 -0.12 70 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.60 -0.12 70 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.39 -0.12 70 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.21 -0.04 70 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.04 -0.11 70 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.88 -0.10 70 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.74 -0.04 70 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.60 -0.05 70 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.48 -0.09 70 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.37 -0.09 70 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.27 -0.04 70 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.17 -0.08 70 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.09 -0.07 70 0 35 0
29JUN27 42.00 C 0.00 0.00 0.00 73.76 -0.07 66 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 72.93 +0.01 67 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 72.22 +0.35 70 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 71.35 +0.35 70 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 70.56 +0.07 71 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 69.62 0.00 70 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 68.53 -0.23 67 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 67.66 -0.04 67 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 67.07 +0.20 70 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 64.64 -0.15 67 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 62.65 -0.04 67 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 60.64 +0.14 67 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 58.69 +0.05 68 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 56.85 +0.11 68 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 54.85 -0.18 67 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 53.47 -0.32 70 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 51.44 -0.15 68 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 49.78 -0.47 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 48.13 -0.62 68 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 46.90 -0.21 70 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 45.34 0.00 70 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 43.82 -0.20 70 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 42.41 -0.08 70 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 41.03 -0.02 70 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 39.69 -0.12 70 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.22 -0.27 70 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.07 -0.14 70 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.86 -0.15 70 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.69 -0.18 70 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.51 -0.24 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.18 -0.50 69 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.17 -0.49 70 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 30.50 +0.33 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.43 +0.19 70 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.52 +0.18 70 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.66 +0.17 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.83 +0.16 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 25.85 -0.46 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 25.26 +0.14 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.63 +0.24 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.68 -0.29 71 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 23.19 +0.17 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 22.44 +0.07 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.71 -0.03 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.01 -0.03 72 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 20.33 -0.04 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.68 -0.04 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.05 -0.04 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.44 -0.05 72 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 17.85 -0.05 71 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.28 -0.06 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 16.73 -0.06 71 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.20 -0.06 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 15.69 -0.07 71 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 15.20 -0.06 71 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.72 -0.07 71 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 14.26 -0.07 71 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 13.81 -0.08 71 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 13.38 -0.08 71 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 12.97 -0.08 71 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 12.57 -0.08 71 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 12.18 -0.08 71 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 11.81 -0.08 71 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 11.44 -0.09 71 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.09 -0.09 71 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 10.76 -0.08 71 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 10.43 -0.08 71 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 10.11 -0.09 71 0 15 0
29JUN27 200.00 C 11.95 11.95 11.95 9.81 -0.08 71 1 16 0
29JUN27 205.00 C 0.00 0.00 0.00 9.23 -0.08 71 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 8.68 -0.09 71 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.18 -0.08 71 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 7.70 -0.09 71 0 0 0
29JUN27 225.00 C 9.60 9.60 9.60 7.26 -0.08 71 1 0 -1
29JUN27 230.00 C 0.00 0.00 0.00 6.84 -0.09 71 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.45 -0.09 71 0 1 0
29JUN27 240.00 C 8.60 8.60 8.60 6.08 -0.09 71 1 1 -1
29JUN27 245.00 C 0.00 0.00 0.00 5.74 -0.09 71 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.42 -0.08 71 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.12 -0.08 71 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.84 -0.08 71 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.57 -0.08 71 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.32 -0.08 71 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.09 -0.07 71 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 3.87 -0.07 71 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 3.66 -0.07 71 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.46 -0.08 71 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.28 -0.07 71 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.11 -0.07 71 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 75.06 +0.32 71 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 74.23 +0.32 71 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 73.41 +0.32 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 72.60 +0.32 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 71.79 +0.31 71 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 70.99 +0.30 71 0 0 0
29SEP27 48.00 C 69.90 69.90 69.90 70.20 +0.30 71 1 1 0
29SEP27 49.00 C 0.00 0.00 0.00 69.41 +0.29 71 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 68.64 +0.29 71 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 66.73 +0.28 71 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 64.87 +0.27 71 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 63.05 +0.25 71 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 61.29 +0.24 71 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 59.57 +0.23 71 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 57.90 +0.21 71 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 56.27 +0.20 71 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 54.69 +0.18 71 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 53.16 +0.17 71 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 51.67 +0.16 71 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 50.22 +0.15 71 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 48.82 +0.14 71 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 47.45 +0.12 71 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 46.13 +0.11 71 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 44.28 -0.47 69 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 43.37 -0.14 70 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 42.15 +0.19 70 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 41.01 -0.26 70 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 39.67 -0.47 70 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 38.94 +0.18 71 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 37.83 -0.13 71 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 36.83 -0.20 71 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 35.96 -0.16 71 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 35.04 -0.20 71 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 34.09 0.00 71 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 33.24 0.00 71 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 32.41 -0.01 71 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 31.62 -0.02 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 30.85 -0.03 72 0 0 0
29SEP27 125.00 C 30.40 30.45 30.35 29.85 -0.29 71 3 3 +3
29SEP27 127.50 C 0.00 0.00 0.00 29.53 +0.10 72 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 28.71 -0.04 72 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 28.04 -0.05 72 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 27.40 -0.05 72 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 26.72 -0.06 73 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 26.03 -0.06 72 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 25.36 -0.06 72 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 24.70 -0.07 72 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 24.07 -0.07 72 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 23.45 -0.08 72 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 22.85 -0.08 72 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 22.27 -0.09 72 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 21.71 -0.09 72 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 21.16 -0.09 72 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 20.63 -0.09 72 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 20.11 -0.10 72 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 19.61 -0.10 72 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 19.12 -0.11 72 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 18.65 -0.11 72 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 18.19 -0.11 72 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 17.74 -0.12 72 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 17.31 -0.11 72 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 16.89 -0.11 72 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.48 -0.12 72 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 16.08 -0.12 72 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 15.70 -0.11 72 0 0 0
TOTAL CALL 1,561 19,737 +1,061
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 297 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 290 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 283 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 277 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 258 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 252 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 247 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 241 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 236 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 230 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 225 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 220 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 208 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 196 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 174 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 154 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 117 0 129 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 100 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 47 0
29SEP26 85.00 P 0.01 0.02 0.01 0.01 0.00 84 5 59 -4
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 92 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 345 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.03 62 0 288 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.06 59 0 82 0
29SEP26 97.50 P 0.00 0.00 0.00 0.07 -0.10 61 0 54 0
29SEP26 100.00 P 0.17 0.20 0.15 0.15 -0.17 60 6 209 +1
29SEP26 102.50 P 0.28 0.33 0.28 0.29 -0.29 59 21 118 +16
29SEP26 105.00 P 0.64 0.64 0.40 0.58 -0.40 59 2 190 -2
29SEP26 107.50 P 0.84 1.14 0.75 1.02 -0.52 59 52 187 -20
29SEP26 110.00 P 1.76 2.05 1.35 1.75 -0.58 60 38 1,004 -10
29SEP26 112.50 P 2.35 2.80 2.35 2.65 -0.77 59 10 153 -1
29SEP26 115.00 P 4.12 4.12 4.12 3.94 -0.81 60 1 223 0
29SEP26 117.50 P 0.00 0.00 0.00 5.55 -0.87 62 0 258 0
29SEP26 120.00 P 6.73 8.31 6.50 7.20 -0.78 60 5 451 -2
29SEP26 122.50 P 0.00 0.00 0.00 9.18 -0.72 60 0 59 0
29SEP26 125.00 P 0.00 0.00 0.00 11.50 -0.49 66 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 13.58 -0.62 60 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 15.95 -0.91 60 1 276 0
29SEP26 132.50 P 20.00 20.00 20.00 18.92 +0.05 89 5 57 0
29SEP26 135.00 P 0.00 0.00 0.00 21.40 +0.11 97 0 95 0
29SEP26 137.50 P 24.00 24.00 23.80 23.30 -0.71 0 4 118 -4
29SEP26 140.00 P 0.00 0.00 0.00 25.82 -0.61 70 0 41 0
29SEP26 142.50 P 0.00 0.00 0.00 29.13 +0.43 128 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 31.60 +0.30 135 0 58 -1
29SEP26 147.50 P 0.00 0.00 0.00 33.37 -0.40 95 0 26 -15
29SEP26 150.00 P 0.00 0.00 0.00 35.87 -0.42 100 0 389 -163
29SEP26 152.50 P 0.00 0.00 0.00 39.10 -0.10 155 0 72 -2
29SEP26 155.00 P 0.00 0.00 0.00 41.56 +0.20 159 0 41 -5
29SEP26 157.50 P 0.00 0.00 0.00 43.63 -0.07 142 0 52 -8
29SEP26 160.00 P 0.00 0.00 0.00 46.70 +0.04 178 0 28 -18
29SEP26 162.50 P 0.00 0.00 0.00 48.65 -0.05 154 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.43 +0.07 177 0 0 -9
29SEP26 167.50 P 53.67 53.67 53.67 53.30 -0.40 0 1 27 -1
29SEP26 170.00 P 0.00 0.00 0.00 56.52 +0.26 193 0 9 0
29SEP26 172.50 P 0.00 0.00 0.00 59.10 +0.16 202 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.68 +0.48 211 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.17 +0.44 216 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.18 -0.02 191 0 8 0
29SEP26 182.50 P 0.00 0.00 0.00 68.70 -0.05 197 0 9 0
29SEP26 185.00 P 0.00 0.00 0.00 71.60 +0.17 227 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.20 +0.31 238 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 76.64 +0.31 239 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 79.12 +0.42 242 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 81.17 -0.03 216 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 84.02 +0.32 245 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.12 -0.24 221 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 91.16 -0.19 232 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 96.13 -0.11 237 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 101.49 +0.29 274 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.48 +0.28 280 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 111.14 -0.26 259 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 116.40 -0.17 288 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 121.45 +0.11 299 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 126.53 +0.33 312 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 131.44 +0.01 311 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 136.55 +0.35 326 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 141.59 +0.39 335 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 146.16 -0.33 305 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 151.23 +0.03 318 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 156.54 +0.25 350 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 161.62 -0.04 361 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 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 96 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.09 -0.04 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.14 -0.07 65 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 0.22 -0.07 65 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 0.32 -0.10 65 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 0.46 -0.14 65 0 31 0
29OCT26 85.00 P 0.00 0.00 0.00 0.65 -0.18 65 0 157 0
29OCT26 87.50 P 0.00 0.00 0.00 0.90 -0.21 65 0 52 0
29OCT26 90.00 P 1.10 1.10 1.10 1.21 -0.27 65 1 132 0
29OCT26 92.50 P 0.00 0.00 0.00 1.59 -0.32 65 0 70 0
29OCT26 95.00 P 2.04 2.04 2.04 2.07 -0.35 64 3 90 -3
29OCT26 97.50 P 2.34 2.60 2.34 2.62 -0.42 64 6 76 +1
29OCT26 100.00 P 3.23 3.23 3.19 3.27 -0.44 64 20 190 -4
29OCT26 102.50 P 3.80 3.86 3.80 4.04 -0.49 64 3 53 +1
29OCT26 105.00 P 0.00 0.00 0.00 4.87 -0.55 64 0 129 0
29OCT26 107.50 P 0.00 0.00 0.00 5.86 -0.57 64 0 89 0
29OCT26 110.00 P 6.97 6.97 6.84 7.03 -0.58 65 2 131 -1
29OCT26 112.50 P 0.00 0.00 0.00 8.31 -0.62 65 0 50 0
29OCT26 115.00 P 9.57 9.80 9.57 9.71 -0.65 66 20 96 +9
29OCT26 117.50 P 10.55 10.55 10.55 11.19 -0.63 66 3 47 +3
29OCT26 120.00 P 0.00 0.00 0.00 12.77 -0.81 66 0 85 0
29OCT26 122.50 P 0.00 0.00 0.00 14.55 -0.69 67 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 16.22 -0.02 67 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 17.74 -0.81 65 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 20.19 -0.22 70 1 54 +1
29OCT26 132.50 P 0.00 0.00 0.00 22.21 -0.12 71 0 17 0
29OCT26 135.00 P 24.00 24.00 24.00 24.25 -0.26 71 1 47 0
29OCT26 137.50 P 0.00 0.00 0.00 26.41 -0.07 73 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 28.44 -0.58 72 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 30.69 +0.13 73 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 32.74 +0.08 72 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 34.95 -0.04 72 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 37.36 -0.21 74 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 39.93 +0.11 78 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 42.05 +0.08 76 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 44.81 +0.26 82 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.70 +0.04 76 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 49.15 0.00 78 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.43 +0.07 76 0 0 0
29OCT26 167.50 P 54.15 54.15 54.15 53.44 -0.47 65 1 16 +1
29OCT26 170.00 P 0.00 0.00 0.00 56.52 +0.17 83 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 59.10 +0.16 86 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 61.68 +0.41 90 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 64.17 +0.28 92 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 66.18 -0.04 83 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 68.91 0.00 91 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 71.60 +0.17 97 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 74.20 +0.31 101 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 76.64 -0.07 102 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 79.12 +0.21 104 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 81.17 -0.03 95 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 84.09 +0.39 107 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 86.12 -0.24 97 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 91.16 -0.25 102 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 96.13 -0.11 104 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 101.49 +0.29 117 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 106.48 +0.11 120 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 111.14 -0.26 114 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 116.40 -0.17 125 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 121.45 +0.11 129 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 126.53 +0.33 134 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 131.44 +0.01 135 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 136.55 +0.35 141 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 141.59 +0.39 144 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 146.16 -0.33 134 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 151.23 +0.03 139 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 156.54 +0.25 151 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 161.62 -0.04 156 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 165.80 -0.59 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 170.80 -0.40 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 175.80 -0.59 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 180.80 -0.40 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 185.80 -0.40 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.01 70 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.02 70 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 -0.02 70 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.19 -0.03 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.28 -0.04 70 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.39 -0.06 70 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.53 -0.06 70 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.69 -0.09 70 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.93 -0.11 70 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.22 -0.12 70 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.48 -0.16 69 0 75 0
27NOV26 82.50 P 0.00 0.00 0.00 1.94 -0.17 70 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.37 -0.21 70 0 16 0
27NOV26 87.50 P 0.00 0.00 0.00 2.92 -0.21 70 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 3.37 -0.26 69 0 9 0
27NOV26 92.50 P 0.00 0.00 0.00 4.19 -0.26 70 0 0 0
27NOV26 95.00 P 4.20 4.20 4.20 4.75 -0.27 69 1 22 0
27NOV26 97.50 P 0.00 0.00 0.00 5.58 -0.30 69 0 2 0
27NOV26 100.00 P 0.00 0.00 0.00 6.44 -0.31 69 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 7.39 -0.35 69 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.43 -0.37 69 0 68 0
27NOV26 107.50 P 0.00 0.00 0.00 9.53 -0.49 69 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 10.78 -0.52 69 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 12.15 -0.53 69 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 13.58 -0.56 70 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 15.09 -0.67 70 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 16.63 -0.67 70 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 18.75 -0.25 73 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 20.13 -0.40 72 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 22.10 -0.21 73 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 23.66 -0.48 72 0 10 0
27NOV26 132.50 P 23.13 23.13 23.13 25.56 -0.46 72 5 5 +5
27NOV26 135.00 P 0.00 0.00 0.00 27.68 -0.29 74 0 13 0
27NOV26 137.50 P 26.58 26.58 26.58 29.48 -0.43 74 3 3 +3
27NOV26 140.00 P 0.00 0.00 0.00 31.76 -0.16 76 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 33.84 -0.18 76 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 35.52 -0.22 74 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 37.77 -0.03 76 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 39.89 -0.01 76 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 41.99 -0.20 75 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 44.23 -0.05 76 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 46.46 +0.07 77 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.06 +0.42 80 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 50.85 -0.11 76 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.18 +0.04 77 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 55.58 +0.12 78 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.77 +0.02 78 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 60.32 -0.18 80 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.29 -0.11 77 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 65.20 +0.53 83 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 67.65 +0.44 84 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 69.70 -0.05 81 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 72.57 +0.71 87 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 74.62 +0.59 84 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 77.01 +0.30 84 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 79.33 +0.04 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 81.82 -0.70 84 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 84.24 +0.46 85 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 86.63 +0.15 85 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 91.54 +0.13 86 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 96.15 -0.09 82 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 101.49 -0.32 91 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 106.48 -0.26 93 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 111.14 -0.26 89 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 116.40 -0.17 97 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 121.45 -0.19 100 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 126.53 +0.19 104 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 131.44 +0.01 104 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 136.55 +0.35 108 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 141.59 +0.39 111 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 146.16 -0.33 105 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 151.23 +0.03 108 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 156.54 +0.25 117 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 161.62 -0.04 120 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 165.80 -0.59 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 170.80 -0.40 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 175.80 -0.59 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 180.80 -0.40 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 185.80 -0.40 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.01 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.01 70 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.02 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.01 70 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.02 70 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 -0.03 70 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 -0.03 70 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.43 -0.05 70 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.59 -0.04 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.74 -0.11 69 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 0.95 -0.12 69 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.25 -0.13 69 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.52 -0.17 69 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.94 -0.16 70 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.37 -0.16 70 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 2.83 -0.12 70 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 3.40 -0.11 70 0 25 0
30DEC26 85.00 P 3.50 3.50 3.50 3.97 -0.12 70 1 47 +1
30DEC26 87.50 P 0.00 0.00 0.00 4.54 -0.26 69 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 5.25 -0.27 69 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 6.01 -0.31 69 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 6.89 -0.32 68 0 6 0
30DEC26 97.50 P 0.00 0.00 0.00 7.78 -0.32 68 0 19 0
30DEC26 100.00 P 8.20 8.20 8.20 8.76 -0.37 68 1 174 0
30DEC26 102.50 P 0.00 0.00 0.00 9.83 -0.38 68 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 10.94 -0.45 68 0 188 0
30DEC26 107.50 P 11.63 11.63 11.63 12.17 -0.50 68 15 45 +14
30DEC26 110.00 P 12.92 12.92 12.92 13.50 -0.51 68 15 127 +6
30DEC26 112.50 P 0.00 0.00 0.00 14.91 -0.54 69 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 16.37 -0.56 69 0 55 0
30DEC26 117.50 P 0.00 0.00 0.00 18.02 -0.44 70 0 42 0
30DEC26 120.00 P 18.95 18.95 18.95 19.51 -0.61 70 1 637 +1
30DEC26 122.50 P 0.00 0.00 0.00 21.22 -0.18 71 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 22.79 -0.31 70 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 23.91 -0.99 68 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 26.29 -0.17 71 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 28.23 -0.26 72 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 29.97 -1.03 71 0 83 0
30DEC26 137.50 P 0.00 0.00 0.00 32.03 -0.27 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.11 -0.07 73 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 36.15 -0.09 74 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 38.13 -0.12 74 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 40.23 -0.15 74 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 42.46 -0.28 75 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 44.42 +0.14 75 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 46.36 -0.03 75 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 48.69 +0.17 76 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 50.85 +0.22 76 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 52.78 -0.18 75 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.23 +0.19 77 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.39 0.00 77 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 59.69 +0.27 77 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 61.68 -0.09 76 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 64.11 +0.04 77 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 66.38 -0.46 77 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.55 -0.15 77 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 70.98 +0.09 78 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 73.30 +0.05 78 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.63 +0.21 78 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 78.09 -0.25 79 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 80.31 -0.16 78 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.66 -0.12 79 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 85.03 -0.16 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.39 -0.18 79 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 92.29 +0.15 81 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 97.10 -0.02 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.92 -0.01 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 106.78 +0.03 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 111.76 0.00 84 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 116.45 -0.37 82 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 121.64 -0.11 87 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 126.53 -0.09 88 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 131.44 +0.01 88 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 136.55 +0.35 92 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.59 +0.39 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.16 -0.33 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.29 -0.30 93 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 156.54 +0.13 98 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 161.62 -0.04 101 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 165.80 -0.59 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 170.80 -0.40 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 175.80 -0.59 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 180.80 -0.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 185.80 -0.40 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 195.80 -0.40 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 205.80 -0.40 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 215.80 -0.40 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 225.80 -0.40 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 235.80 -0.40 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.28 -0.03 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.32 -0.04 70 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.37 -0.03 70 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.41 -0.04 70 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.46 -0.06 70 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.53 -0.06 70 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.60 -0.05 70 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.67 -0.05 70 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.73 -0.06 70 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.96 -0.08 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.24 -0.09 70 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.55 -0.09 70 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 1.88 -0.03 70 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.19 -0.11 70 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.60 -0.16 69 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.06 -0.16 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.58 -0.21 69 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.17 -0.22 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.77 -0.22 69 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.46 -0.26 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.22 -0.26 69 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.98 -0.27 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.79 -0.32 69 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 8.73 -0.32 69 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.67 -0.33 69 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 10.61 -0.33 69 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 11.68 -0.38 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.81 -0.38 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 13.93 -0.46 68 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 15.18 -0.47 69 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 16.49 -0.49 69 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.84 -0.52 69 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 19.24 -0.54 69 0 462 0
30MAR27 112.50 P 0.00 0.00 0.00 20.69 -0.55 69 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 22.19 -0.56 69 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.73 -0.37 69 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.34 -0.49 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.00 -0.49 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.78 -0.07 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 30.61 -0.08 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.26 -0.07 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 34.06 -0.07 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.07 +0.08 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.91 +0.07 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.81 +0.08 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.71 +0.05 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.66 +0.04 73 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 45.64 +0.09 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 47.62 +0.04 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 49.64 +0.09 74 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 51.66 +0.02 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 53.73 +0.11 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.79 +0.02 74 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 57.66 -0.17 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.97 -0.07 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.93 -0.03 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 64.23 -0.03 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 66.37 +0.21 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 68.41 +0.12 75 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 70.67 +0.17 76 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 72.89 +0.03 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 75.05 +0.23 76 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 77.31 +0.26 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 79.55 +0.31 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 81.71 +0.03 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 84.02 +0.19 77 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 86.30 +0.11 77 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.54 +0.08 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.80 +0.07 77 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 95.38 +0.05 77 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 100.02 +0.09 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 104.61 +0.05 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 109.27 -0.19 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 113.96 -0.46 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 118.66 -0.44 79 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 123.38 -0.46 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 128.16 -0.26 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 132.93 -0.21 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 137.69 -0.34 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 142.50 -0.42 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 147.27 -0.46 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 152.08 -0.46 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 157.12 -0.31 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 161.79 -0.48 80 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 166.82 -0.34 82 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 171.80 -0.25 83 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 176.67 -0.26 83 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 181.66 -0.37 84 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 186.50 -0.29 84 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.82 -0.04 70 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.95 -0.05 71 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.06 -0.05 71 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.17 -0.05 71 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.28 -0.05 71 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.39 -0.06 71 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.50 -0.08 71 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.65 -0.08 71 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.80 -0.09 71 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.19 -0.08 71 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.61 -0.05 71 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.03 -0.02 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.46 -0.08 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 3.97 -0.14 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.60 -0.15 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.24 -0.14 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.90 -0.18 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.70 -0.18 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.49 -0.19 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 8.29 -0.19 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.18 -0.23 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.16 -0.23 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.14 -0.24 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.12 -0.24 69 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.17 -0.28 69 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.34 -0.28 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.51 -0.28 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.68 -0.29 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.97 -0.19 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.25 -0.25 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.68 -0.21 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.19 -0.17 69 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 23.67 -0.13 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 25.14 -0.22 70 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 26.65 -0.23 70 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 28.33 -0.38 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 29.80 -0.32 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.47 -0.33 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.16 -0.05 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 35.08 +0.15 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.36 -0.16 72 0 31 0
29JUN27 132.50 P 0.00 0.00 0.00 38.64 -0.02 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 40.45 -0.03 71 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 42.29 -0.04 71 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 44.13 +0.10 72 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 46.06 +0.02 72 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 47.90 -0.05 72 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 49.87 +0.18 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 51.79 +0.15 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 53.64 -0.12 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 55.77 +0.01 73 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 57.83 +0.07 73 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 59.81 0.00 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 61.85 0.00 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.84 -0.05 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 66.04 +0.08 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.05 -0.01 74 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 70.19 +0.06 74 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 72.26 +0.19 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 74.37 +0.16 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.45 +0.14 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 78.68 +0.23 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 80.81 +0.21 75 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 82.98 +0.03 75 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 85.16 +0.22 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 87.36 +0.21 75 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 89.55 -0.02 75 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.75 -0.03 75 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.97 +0.24 75 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.41 +0.23 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 102.89 +0.20 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 107.42 +0.25 76 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 111.77 +0.03 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 116.35 +0.07 76 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 121.11 +0.17 77 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 125.77 +0.27 77 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 130.35 +0.21 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 134.94 +0.15 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 139.74 -0.48 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 144.41 -0.29 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 149.20 +0.27 78 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 153.89 -0.43 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 158.80 -0.09 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 163.45 -0.22 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 168.04 -0.60 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 173.16 -0.32 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 177.97 -0.34 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 183.05 +0.05 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 187.89 +0.57 81 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.59 -0.08 71 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.75 -0.08 71 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.91 -0.08 71 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.07 -0.08 71 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.23 -0.08 71 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.39 -0.08 71 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.55 -0.10 71 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.75 -0.11 71 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.96 -0.12 71 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.49 -0.12 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.02 -0.12 71 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.67 -0.16 71 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.36 -0.15 71 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.04 -0.16 71 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.79 -0.20 71 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.42 -0.43 70 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.25 -0.20 70 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.08 -0.21 70 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 9.99 -0.24 70 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.00 -0.25 70 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.02 -0.25 70 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.04 -0.25 70 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.06 -0.26 69 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.22 -0.30 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.43 -0.30 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.63 -0.31 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.84 -0.31 69 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 20.05 -0.32 69 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 21.41 -0.30 69 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.83 -0.27 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.27 -0.23 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.75 -0.15 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.27 -0.36 70 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.83 -0.37 70 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.42 -0.38 70 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.11 -0.33 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.77 -0.31 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.38 -0.40 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.10 -0.28 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.80 +0.04 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.52 -0.15 71 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 42.30 -0.16 71 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 44.20 +0.10 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 45.94 -0.03 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 47.88 -0.11 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 49.82 +0.14 72 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 51.68 +0.11 72 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 53.59 +0.11 72 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 55.59 +0.17 72 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 57.54 +0.05 73 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 59.46 +0.11 73 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 61.37 +0.03 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 63.49 +0.16 73 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 65.37 +0.03 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 67.41 +0.05 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 69.45 +0.06 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 71.45 +0.02 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 73.49 -0.02 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 75.55 -0.16 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 77.75 +0.01 74 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 79.78 +0.03 74 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 81.87 +0.01 74 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 83.96 -0.05 74 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 86.15 +0.02 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 88.20 -0.14 74 0 0 0
TOTAL PUT 254 16,493 -210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 4.050
29SEP26 2.70 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.45 -0.06 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.37 -0.04 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.27 -0.05 47 0 2 0
29SEP26 3.90 C 0.19 0.19 0.19 0.19 -0.04 46 22 30 0
29SEP26 4.00 C 0.12 0.12 0.12 0.11 -0.05 39 22 23 +3
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.03 44 0 78 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.02 45 0 108 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.02 45 0 166 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 202 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 185 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 459 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 129 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 144 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 158 0 3,057 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 171 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 183 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 195 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 206 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 217 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 227 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 237 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 246 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 255 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 264 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 272 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 280 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 288 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 296 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 303 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 310 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 324 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 336 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 391 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 0.98 -0.06 58 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.88 -0.06 53 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.79 -0.05 52 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.70 -0.05 51 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.62 -0.05 51 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.46 -0.05 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.32 -0.03 46 0 0 0
29OCT26 4.00 C 0.26 0.26 0.26 0.26 -0.04 45 150 145 +115
29OCT26 4.10 C 0.22 0.22 0.22 0.22 -0.03 46 15 15 +4
29OCT26 4.20 C 0.00 0.00 0.00 0.18 -0.03 47 0 30 0
29OCT26 4.30 C 0.17 0.17 0.16 0.15 -0.02 48 6 127 0
29OCT26 4.40 C 0.00 0.00 0.00 0.12 -0.02 48 0 472 0
29OCT26 4.50 C 0.11 0.11 0.10 0.09 -0.03 46 8 246 +2
29OCT26 4.60 C 0.00 0.00 0.00 0.08 -0.01 49 0 85 0
29OCT26 4.70 C 0.06 0.06 0.06 0.06 -0.01 48 4 110 +4
29OCT26 4.80 C 0.06 0.06 0.05 0.05 -0.01 49 68 95 +64
29OCT26 4.90 C 0.05 0.05 0.05 0.04 -0.01 50 67 284 +67
29OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 312 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 52 0 438 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 308 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 1.01 -0.06 53 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.92 -0.06 51 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.84 -0.06 52 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.75 -0.07 49 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.68 -0.06 50 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.61 -0.05 50 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.53 -0.06 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.42 -0.03 49 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.37 -0.03 49 0 21 0
27NOV26 4.10 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.29 -0.02 50 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 -0.03 50 0 233 0
27NOV26 4.40 C 0.22 0.22 0.22 0.22 -0.02 50 30 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.19 -0.02 50 0 97 0
27NOV26 4.60 C 0.00 0.00 0.00 0.16 -0.02 50 0 21 0
27NOV26 4.70 C 0.00 0.00 0.00 0.14 -0.02 50 0 214 0
27NOV26 4.80 C 0.00 0.00 0.00 0.12 -0.02 50 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 -0.02 50 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.06 -0.01 51 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 0.00 53 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 0.00 53 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.38 -0.09 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.29 -0.08 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 -0.06 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.12 -0.07 48 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.04 -0.07 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 -0.07 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 -0.06 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.80 -0.07 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 -0.06 49 0 0 0
30DEC26 3.60 C 0.67 0.67 0.67 0.68 -0.05 50 15 315 +15
30DEC26 3.70 C 0.61 0.61 0.61 0.60 -0.04 47 15 320 +15
30DEC26 3.80 C 0.56 0.56 0.55 0.54 -0.05 47 30 122 +30
30DEC26 3.90 C 0.51 0.51 0.51 0.50 -0.03 49 15 180 0
30DEC26 4.00 C 0.46 0.46 0.44 0.45 -0.03 49 352 787 +337
30DEC26 4.10 C 0.42 0.42 0.40 0.41 -0.02 50 56 656 +41
30DEC26 4.20 C 0.37 0.37 0.37 0.37 -0.02 50 15 301 0
30DEC26 4.30 C 0.36 0.36 0.34 0.33 -0.02 50 215 1,080 +215
30DEC26 4.40 C 0.31 0.31 0.31 0.30 -0.02 50 15 683 +15
30DEC26 4.50 C 0.28 0.28 0.28 0.27 -0.02 50 15 278 +15
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.02 50 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 -0.02 50 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.02 50 0 306 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.01 51 0 377 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 5,361 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.01 50 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 51 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 15,542 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 51 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 21 0
30DEC26 7.00 C 0.04 0.04 0.04 0.01 0.00 50 1 169 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.47 -0.03 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.37 -0.05 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.30 -0.04 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.23 -0.05 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.16 -0.04 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.09 -0.06 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.02 -0.06 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.96 -0.06 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.90 -0.05 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.84 -0.06 51 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.79 -0.06 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.05 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 -0.05 51 0 28 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 -0.03 52 0 64 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 -0.03 52 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 -0.03 52 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 -0.03 52 0 43 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.03 53 0 330 0
30MAR27 4.60 C 0.47 0.47 0.45 0.44 -0.03 53 117 617 +117
30MAR27 4.70 C 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 -0.01 54 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.36 -0.02 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 -0.03 53 0 77 0
30MAR27 5.25 C 0.31 0.31 0.30 0.28 -0.02 53 45 1,736 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.23 -0.02 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.02 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.02 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 -0.01 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 52 0 1 0
30MAR27 7.50 C 0.10 0.10 0.10 0.05 -0.01 52 15 449 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 49 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 53 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 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.55 -0.04 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.48 -0.04 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.41 -0.04 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.34 -0.04 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.28 -0.03 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.21 -0.04 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.15 -0.03 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.10 -0.03 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 -0.02 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 -0.04 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 -0.04 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.88 -0.04 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.83 -0.03 51 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.79 -0.03 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 -0.02 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 -0.03 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.68 -0.02 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.64 -0.03 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.61 -0.03 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.58 -0.03 53 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.56 -0.02 53 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.53 -0.02 53 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.50 -0.02 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.47 -0.02 53 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.41 -0.03 53 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.36 -0.02 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.31 -0.02 53 0 992 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 -0.02 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 -0.01 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.01 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.01 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.01 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.37 -0.03 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.31 -0.04 52 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.25 -0.04 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.20 -0.03 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.15 -0.03 52 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.10 -0.03 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.05 -0.03 52 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.00 -0.03 52 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.95 -0.04 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.91 -0.03 52 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.87 -0.03 52 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.83 -0.03 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.80 -0.02 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.77 -0.02 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.74 -0.02 53 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.71 -0.02 53 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.68 -0.02 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.65 -0.02 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.63 -0.02 53 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 0.60 -0.02 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.53 -0.03 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.48 -0.02 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.38 -0.02 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 -0.02 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 -0.02 52 0 45 0
TOTAL CALL 1,313 61,726 +1,120
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 147 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 122 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 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 0.01 -0.01 39 0 255 0
29SEP26 3.90 P 0.03 0.03 0.03 0.03 0.00 41 3 427 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 40 0 849 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 0.00 40 0 478 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.01 40 0 452 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.02 38 0 180 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.02 0 0 505 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 +0.03 0 0 311 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.04 0 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.65 +0.04 0 0 500 0
29SEP26 4.80 P 0.00 0.00 0.00 0.75 +0.04 0 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 +0.04 0 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 +0.04 0 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 +0.04 0 0 288 -60
29SEP26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 375 0
29SEP26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 2,983 0
29SEP26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 +0.04 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.95 +0.04 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.95 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.45 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.95 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.95 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.45 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.95 +0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.45 +0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.95 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.45 +0.04 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 47 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.01 46 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 0.00 48 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 +0.01 48 0 93 0
29OCT26 3.70 P 0.09 0.09 0.09 0.09 0.00 46 5 22 +5
29OCT26 3.80 P 0.00 0.00 0.00 0.12 0.00 46 0 100 0
29OCT26 3.90 P 0.16 0.16 0.16 0.17 +0.01 48 134 213 +107
29OCT26 4.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 310 0
29OCT26 4.10 P 0.00 0.00 0.00 0.26 +0.01 46 0 278 0
29OCT26 4.20 P 0.00 0.00 0.00 0.32 +0.01 47 0 185 0
29OCT26 4.30 P 0.00 0.00 0.00 0.38 +0.02 46 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.45 +0.02 46 0 310 0
29OCT26 4.50 P 0.52 0.52 0.52 0.52 0.00 44 1 62 +1
29OCT26 4.60 P 0.00 0.00 0.00 0.61 +0.03 46 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.70 +0.05 48 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.79 +0.06 49 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.88 +0.06 50 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.97 +0.06 49 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.20 +0.03 0 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 4 0
29OCT26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 0.00 50 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.17 +0.01 49 0 18 0
27NOV26 3.80 P 0.00 0.00 0.00 0.21 0.00 49 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.25 +0.01 49 0 4 0
27NOV26 4.00 P 0.30 0.30 0.30 0.30 +0.01 49 3 180 +3
27NOV26 4.10 P 0.00 0.00 0.00 0.36 +0.01 50 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.42 +0.02 50 0 45 0
27NOV26 4.30 P 0.00 0.00 0.00 0.48 +0.02 50 0 212 0
27NOV26 4.40 P 0.00 0.00 0.00 0.55 +0.03 51 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.63 +0.04 52 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.70 +0.03 52 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.78 +0.04 52 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.87 +0.05 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.95 +0.06 54 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 1.04 +0.06 55 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.26 +0.06 56 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.48 +0.06 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.72 +0.05 56 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.96 +0.05 56 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 50 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 50 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 50 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 3.30 P 0.10 0.10 0.10 0.10 -0.01 48 15 110 +15
30DEC26 3.40 P 0.00 0.00 0.00 0.13 0.00 48 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 0.00 49 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 0.00 50 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.01 50 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 0.00 50 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.02 50 0 225 0
30DEC26 4.00 P 0.38 0.38 0.37 0.38 +0.01 50 393 558 +105
30DEC26 4.10 P 0.43 0.43 0.43 0.43 +0.01 49 22 756 0
30DEC26 4.20 P 0.49 0.49 0.49 0.49 0.00 50 200 542 +200
30DEC26 4.30 P 0.00 0.00 0.00 0.55 +0.02 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 +0.02 51 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 +0.02 52 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 +0.02 52 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.85 +0.02 53 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 +0.05 53 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.05 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 +0.05 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 +0.06 55 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 +0.03 58 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.78 +0.04 61 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 2.01 +0.03 62 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 +0.03 64 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.46 +0.05 56 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.70 +0.04 0 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.95 +0.04 0 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.70 +0.04 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.95 +0.04 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.95 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.45 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.95 +0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.95 +0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.45 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.95 +0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.45 +0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.95 +0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.45 +0.04 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 0.00 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 0.00 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 0.00 52 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 0.00 52 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.01 52 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.01 52 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 +0.01 52 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 +0.02 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 +0.01 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 +0.01 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 +0.01 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 -0.01 52 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 +0.04 54 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 +0.04 54 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 +0.04 54 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 +0.04 55 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.17 +0.05 55 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 +0.04 55 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.45 +0.05 56 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.65 +0.05 56 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.87 +0.05 57 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.09 +0.02 58 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 +0.03 61 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 +0.03 61 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.80 +0.03 63 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 3.00 +0.06 58 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.24 +0.06 59 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.47 +0.06 57 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.72 +0.06 60 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.95 +0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.45 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.70 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.95 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.95 +0.04 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 0.00 52 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 0.00 51 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.29 +0.01 52 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 0.00 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 0.00 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.01 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.51 +0.01 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 +0.01 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.01 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 +0.03 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 +0.01 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.79 +0.01 53 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.85 +0.01 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.92 +0.01 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 +0.02 53 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 +0.03 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.12 +0.03 53 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.19 +0.03 53 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.27 +0.04 54 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.35 +0.04 54 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 +0.04 55 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.74 +0.04 55 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.95 +0.05 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.17 +0.04 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.34 0.00 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.56 -0.01 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.80 +0.01 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.01 -0.01 52 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.25 +0.04 53 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.48 +0.03 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.72 +0.03 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.96 +0.03 51 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.32 0.00 51 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.40 0.00 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 +0.02 52 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.50 +0.01 52 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.54 +0.01 52 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.59 0.00 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.66 +0.02 53 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 +0.02 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 +0.01 52 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.82 +0.01 52 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.88 +0.01 52 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.94 +0.01 52 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.01 +0.01 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.07 +0.01 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.14 +0.01 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.21 +0.01 53 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.29 +0.03 53 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.34 +0.01 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.41 0.00 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.59 -0.02 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.78 +0.01 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.98 +0.02 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.19 +0.02 52 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.40 +0.03 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.62 +0.03 52 0 0 0
TOTAL PUT 776 30,476 +376
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 64.34 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.85 0.00 126 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.35 -0.01 116 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.85 -0.01 106 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.35 -0.01 91 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.85 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.35 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.85 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.35 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.86 -0.01 80 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.36 -0.01 73 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.86 -0.01 65 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.36 -0.01 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.86 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.36 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.86 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.36 -0.02 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.87 -0.01 41 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.37 -0.01 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.87 -0.01 29 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.37 -0.01 22 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.87 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.37 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.87 -0.02 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.88 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.15 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.35 -0.01 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.87 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.39 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.91 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.43 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.95 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.47 -0.02 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.01 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.63 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.50 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.83 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.77 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 -0.01 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 0.00 143 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.79 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.51 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.45 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.23 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 103.400
29SEP26 50.00 C 0.00 0.00 0.00 53.88 +0.75 321 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.46 +0.83 311 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.88 +0.75 283 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.46 +0.83 274 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.97 +0.62 258 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.24 +0.38 217 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.84 +0.48 213 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.35 +0.50 199 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.84 +0.49 183 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.08 +0.22 140 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.75 +0.39 148 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 26.49 +0.63 153 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 23.96 +0.59 137 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 20.94 +0.06 0 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 18.44 +0.32 0 0 494 0
29SEP26 87.50 C 15.70 15.70 15.70 16.39 +0.73 94 5 163 -5
29SEP26 90.00 C 13.20 13.20 13.20 13.47 +0.17 48 1 302 -1
29SEP26 92.50 C 0.00 0.00 0.00 10.98 +0.24 41 0 69 0
29SEP26 95.00 C 0.00 0.00 0.00 8.58 +0.18 42 0 197 0
29SEP26 97.50 C 6.90 6.90 6.60 6.32 +0.08 42 45 577 -6
29SEP26 100.00 C 4.60 4.60 4.60 4.33 -0.04 42 1 1,541 -1
29SEP26 102.50 C 0.00 0.00 0.00 2.63 -0.30 40 0 88 0
29SEP26 105.00 C 1.84 1.84 1.84 1.50 -0.27 41 3 113 0
29SEP26 107.50 C 0.80 0.80 0.80 0.79 -0.20 41 1 241 +1
29SEP26 110.00 C 0.41 0.42 0.41 0.37 -0.14 42 90 428 0
29SEP26 112.50 C 0.28 0.28 0.25 0.15 -0.09 42 8 249 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 128 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 46.66 +0.89 114 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.16 +0.81 107 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.63 +0.77 99 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.21 +0.84 95 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.74 +0.83 89 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.28 +0.84 84 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.82 +0.88 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.22 +0.61 69 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.49 +0.35 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.29 +0.54 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.69 +0.33 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.28 +0.20 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.96 +0.30 45 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 14.85 +0.29 45 1 60 -1
29OCT26 92.50 C 0.00 0.00 0.00 12.88 +0.29 45 1 26 0
29OCT26 95.00 C 0.00 0.00 0.00 11.04 +0.27 45 0 18 0
29OCT26 97.50 C 0.00 0.00 0.00 9.37 +0.26 45 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 7.86 +0.25 45 0 250 0
29OCT26 102.50 C 0.00 0.00 0.00 6.56 +0.23 46 0 40 0
29OCT26 105.00 C 5.50 6.06 5.41 5.18 -0.11 44 26 43 +25
29OCT26 107.50 C 0.00 0.00 0.00 4.21 -0.06 44 0 50 0
29OCT26 110.00 C 3.55 3.55 3.55 3.42 +0.01 45 2 80 +2
29OCT26 112.50 C 3.00 3.00 3.00 2.71 +0.02 45 1 80 +1
29OCT26 115.00 C 0.00 0.00 0.00 2.20 +0.10 46 0 46 0
29OCT26 117.50 C 2.00 2.00 2.00 1.73 +0.11 46 1 17 +1
29OCT26 120.00 C 0.00 0.00 0.00 1.33 +0.09 46 0 75 0
29OCT26 122.50 C 0.00 0.00 0.00 1.02 +0.08 46 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.77 +0.07 46 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.57 +0.05 46 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.43 +0.06 46 0 0 0
29OCT26 132.50 C 0.45 0.45 0.45 0.30 +0.02 45 1 5 +1
27NOV26 62.50 C 0.00 0.00 0.00 41.63 +0.52 69 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 39.36 +0.69 71 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.93 +0.63 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 34.28 +0.40 59 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.10 +0.61 61 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.73 +0.60 58 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.42 +0.59 56 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.82 +0.29 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.93 +0.57 52 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.48 +0.20 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.44 +0.14 47 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 16.53 +0.20 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.76 +0.18 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 13.12 +0.17 47 0 4 0
27NOV26 97.50 C 0.00 0.00 0.00 11.59 +0.15 47 0 100 0
27NOV26 100.00 C 0.00 0.00 0.00 9.99 -0.25 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 8.77 -0.19 46 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 7.64 -0.17 46 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 6.67 -0.16 47 0 1 0
27NOV26 110.00 C 0.00 0.00 0.00 5.86 -0.03 47 0 31 0
27NOV26 112.50 C 0.00 0.00 0.00 5.01 -0.05 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.34 +0.02 47 0 4 0
27NOV26 117.50 C 0.00 0.00 0.00 3.73 +0.05 48 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 3.16 +0.04 47 500 559 +500
27NOV26 122.50 C 3.00 3.03 3.00 2.59 -0.04 47 2 32 +2
27NOV26 125.00 C 0.00 0.00 0.00 2.18 +0.03 47 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 1.83 +0.03 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 1.53 +0.02 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 1.27 +0.02 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 54.02 +0.36 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.94 +0.74 80 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.51 +0.77 76 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.08 +0.78 73 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.65 +0.72 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.23 +0.67 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.83 +0.67 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.45 +0.64 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.00 +0.53 57 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 32.69 +0.52 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.21 +0.29 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.00 +0.26 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.87 +0.25 49 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 23.82 +0.20 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.83 +0.14 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 19.94 +0.11 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 18.17 +0.14 47 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 16.45 +0.09 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.90 +0.07 47 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 13.46 +0.05 47 0 31 0
30DEC26 100.00 C 0.00 0.00 0.00 12.14 -0.06 47 0 1,297 0
30DEC26 102.50 C 0.00 0.00 0.00 10.93 -0.05 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 9.59 -0.28 46 0 52 0
30DEC26 107.50 C 0.00 0.00 0.00 8.80 +0.11 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 7.88 -0.07 47 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 7.06 -0.06 48 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 6.29 -0.03 48 0 37 0
30DEC26 117.50 C 0.00 0.00 0.00 5.56 -0.04 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 4.91 -0.04 48 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 4.32 -0.04 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.79 -0.05 47 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 3.23 -0.14 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.83 -0.13 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 2.47 -0.05 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.20 +0.64 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 52.81 +0.61 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.46 +0.62 63 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 48.10 +0.60 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.81 +0.61 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.53 +0.60 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.30 +0.58 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.85 +0.31 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.75 +0.33 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.67 +0.32 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 32.66 +0.30 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.71 +0.29 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.83 +0.24 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 27.04 +0.23 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.31 +0.20 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.62 +0.13 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.10 +0.17 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.64 +0.15 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 19.24 +0.13 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 17.92 +0.12 48 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 17.03 +0.44 50 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 15.48 -0.21 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.58 -0.03 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.56 -0.05 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.63 -0.05 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 11.75 -0.05 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 10.94 -0.05 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 10.19 0.00 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.49 +0.05 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.62 -0.11 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.00 -0.08 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.52 +0.05 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.75 -0.15 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.23 -0.14 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.17 +0.61 64 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 53.88 +0.61 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.62 +0.58 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.41 +0.61 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.26 +0.65 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.87 +0.37 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.06 +0.55 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.03 +0.56 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.84 +0.27 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.93 +0.26 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.10 +0.24 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 33.34 +0.25 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.65 +0.26 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.80 +0.01 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 28.43 +0.20 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 26.91 +0.22 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.51 +0.20 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.09 +0.13 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.85 +0.17 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.62 +0.17 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 20.37 -0.13 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.20 -0.23 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.18 -0.14 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 17.18 -0.22 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.27 -0.21 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.38 -0.18 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.63 -0.05 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.87 +0.02 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 13.13 +0.06 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.38 +0.06 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.67 +0.05 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.00 +0.05 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.37 +0.04 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.77 +0.04 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.00 +0.32 53 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 39.24 +0.28 53 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.52 +0.26 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.88 +0.26 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.30 +0.24 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 32.77 +0.22 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.30 +0.20 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.90 +0.18 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.81 +0.43 52 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 27.28 +0.16 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 26.06 +0.16 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.88 +0.13 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.78 +0.12 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 22.57 +0.04 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 21.55 +0.02 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 20.60 +0.02 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.70 -0.02 50 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 18.86 +0.05 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.98 +0.05 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 17.14 +0.04 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.34 +0.04 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.57 +0.02 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.84 +0.02 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 14.15 +0.02 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.49 +0.02 50 0 0 0
TOTAL CALL 689 11,976 +519
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 184 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 130 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 299 0
29SEP26 80.00 P 0.02 0.02 0.02 0.01 0.00 75 10 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 232 0
29SEP26 85.00 P 0.04 0.04 0.04 0.01 0.00 59 2 202 -2
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 89 0
29SEP26 90.00 P 0.04 0.04 0.04 0.01 -0.02 43 2 434 0
29SEP26 92.50 P 0.07 0.07 0.07 0.04 -0.05 42 1 72 -1
29SEP26 95.00 P 0.00 0.00 0.00 0.13 -0.13 42 0 109 0
29SEP26 97.50 P 0.50 0.50 0.50 0.38 -0.19 42 2 204 0
29SEP26 100.00 P 1.09 1.10 0.69 0.85 -0.37 41 157 1,195 0
29SEP26 102.50 P 2.05 2.05 1.51 1.80 -0.33 42 113 1,034 -23
29SEP26 105.00 P 3.92 3.92 2.30 3.10 -0.47 41 27 88 +26
29SEP26 107.50 P 0.00 0.00 0.00 4.85 -0.46 41 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 6.92 -0.42 41 0 60 0
29SEP26 112.50 P 9.65 9.65 9.65 9.21 -0.38 41 22 37 -15
29SEP26 115.00 P 0.00 0.00 0.00 11.63 -0.33 42 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 14.10 -0.31 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.60 -0.44 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.10 -0.30 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.60 -0.38 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.10 -0.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.60 -0.30 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.10 -0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 48 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 0.00 46 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.06 0.00 46 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.10 0.00 45 0 50 0
29OCT26 80.00 P 0.00 0.00 0.00 0.19 +0.01 46 0 309 0
29OCT26 82.50 P 0.43 0.46 0.43 0.32 0.00 45 4 204 -1
29OCT26 85.00 P 0.00 0.00 0.00 0.53 0.00 46 0 74 0
29OCT26 87.50 P 0.85 0.85 0.85 0.82 0.00 46 10 121 0
29OCT26 90.00 P 1.26 1.26 1.23 1.22 -0.01 46 3 102 +1
29OCT26 92.50 P 1.75 1.75 1.75 1.65 -0.12 45 10 50 0
29OCT26 95.00 P 0.00 0.00 0.00 2.29 -0.12 45 0 39 0
29OCT26 97.50 P 2.65 2.90 2.65 3.08 -0.13 44 11 21 0
29OCT26 100.00 P 3.93 3.93 3.93 4.11 -0.11 45 1 25 +1
29OCT26 102.50 P 5.15 5.15 5.15 5.24 -0.17 45 23 42 +12
29OCT26 105.00 P 0.00 0.00 0.00 6.47 -0.41 44 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 7.98 -0.35 44 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 9.79 -0.13 45 0 30 0
29OCT26 112.50 P 11.63 11.63 11.63 11.57 -0.14 45 22 22 +22
29OCT26 115.00 P 0.00 0.00 0.00 13.49 -0.16 45 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.52 -0.18 45 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.53 -0.73 44 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.05 -0.44 48 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.97 -0.81 43 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.30 -0.76 42 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.65 -0.71 40 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 29.22 -0.52 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.03 0.00 47 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.06 0.00 48 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.10 0.00 48 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 13 0
27NOV26 77.50 P 0.76 0.76 0.76 0.58 -0.02 47 1 80 0
27NOV26 80.00 P 0.98 0.98 0.98 0.84 -0.03 47 1 95 +1
27NOV26 82.50 P 0.00 0.00 0.00 1.17 -0.05 47 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 1.58 -0.07 47 0 45 0
27NOV26 87.50 P 2.00 2.00 2.00 2.10 -0.05 47 5 282 +5
27NOV26 90.00 P 0.00 0.00 0.00 2.70 -0.05 47 0 260 0
27NOV26 92.50 P 0.00 0.00 0.00 3.42 -0.05 47 0 206 0
27NOV26 95.00 P 0.00 0.00 0.00 4.27 -0.05 47 0 3 0
27NOV26 97.50 P 0.00 0.00 0.00 5.29 -0.01 47 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 6.30 +0.01 47 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 7.53 -0.10 47 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.89 -0.15 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 10.45 -0.18 48 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.90 -0.21 47 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 13.55 -0.23 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.35 -0.23 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.21 -0.24 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.01 -0.84 46 200 200 +200
27NOV26 122.50 P 0.00 0.00 0.00 21.31 -0.62 48 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.17 -0.87 46 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.78 -0.41 50 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.98 -0.41 50 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 30.23 -0.38 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 49 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 48 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 0.00 47 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 -0.04 47 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.46 -0.05 47 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 0.66 -0.06 47 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 0.92 -0.08 47 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.23 -0.11 47 0 252 0
30DEC26 80.00 P 0.00 0.00 0.00 1.63 -0.11 47 0 228 0
30DEC26 82.50 P 0.00 0.00 0.00 2.12 -0.13 47 0 73 0
30DEC26 85.00 P 0.00 0.00 0.00 2.66 -0.10 47 0 109 0
30DEC26 87.50 P 0.00 0.00 0.00 3.30 -0.02 47 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 4.06 0.00 47 0 735 0
30DEC26 92.50 P 0.00 0.00 0.00 4.86 -0.05 47 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 5.80 -0.06 47 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 6.85 -0.07 47 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.01 -0.08 47 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 9.28 -0.09 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.65 -0.11 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.13 -0.17 47 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 13.39 -0.50 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.06 -0.65 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.97 -0.56 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.80 -0.40 47 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.48 -0.63 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.66 -0.59 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.65 -0.42 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.72 -0.43 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.06 -0.42 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.23 -0.42 50 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.01 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.34 -0.02 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.48 -0.02 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.66 -0.03 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.87 -0.03 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.15 -0.04 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.45 -0.05 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 1.91 -0.06 49 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.34 -0.07 49 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.88 -0.01 49 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 3.39 -0.01 49 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 3.97 -0.04 48 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 4.64 -0.06 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 5.39 -0.11 48 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.39 -0.01 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.32 -0.02 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 8.34 -0.02 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.43 -0.03 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 10.60 -0.03 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.84 -0.04 48 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 13.17 -0.04 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.56 -0.05 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.03 +0.05 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.82 -0.26 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 18.67 -0.66 47 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 20.50 -0.35 47 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.24 -0.36 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.03 -0.55 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 25.87 -0.56 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.75 -0.58 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.65 -0.61 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.84 -0.41 49 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 33.86 -0.39 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.51 -0.02 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.69 -0.03 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 0.91 -0.03 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.17 -0.04 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.49 -0.04 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 1.85 -0.06 49 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 2.28 -0.05 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 2.82 -0.07 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.39 -0.01 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.95 -0.02 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 4.59 -0.01 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 5.29 -0.01 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.09 +0.01 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.75 -0.12 48 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 7.63 -0.12 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 8.56 -0.15 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 9.63 -0.14 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.70 -0.15 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.91 -0.05 48 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 13.16 -0.08 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 14.36 -0.32 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 15.88 -0.03 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 17.33 -0.03 49 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 18.76 -0.05 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.33 -0.05 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.83 -0.15 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.77 -0.04 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.21 -0.35 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.79 -1.02 48 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 28.58 -0.53 48 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.42 -0.56 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 32.30 -0.53 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.18 -0.57 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 36.12 -0.58 49 0 0 0
29SEP27 70.00 P 4.51 4.51 4.51 4.66 -0.08 49 1 1 +1
29SEP27 72.50 P 0.00 0.00 0.00 5.33 -0.07 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 6.06 -0.08 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 6.90 -0.09 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 7.70 -0.16 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 8.61 -0.18 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.62 -0.09 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 10.67 -0.13 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 11.72 -0.17 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 12.82 -0.17 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 14.03 -0.20 48 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 15.31 -0.20 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.70 -0.11 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.00 -0.20 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 19.44 -0.21 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 20.93 -0.23 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 22.46 -0.30 48 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 24.08 -0.28 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 25.95 -0.13 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 27.81 -0.04 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 29.12 -0.52 48 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 30.88 -0.52 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.69 -0.54 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 34.53 -0.56 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 36.39 -0.15 49 0 0 0
TOTAL PUT 628 15,732 +227
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$ 106.100
25SEP26 85.00 C 0.00 0.00 0.00 21.12 -0.40 107 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 20.11 -0.41 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 19.11 -0.41 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 18.11 -0.41 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 17.11 -0.41 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 16.11 -0.41 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 15.12 -0.40 75 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 14.12 -0.40 70 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 13.12 -0.40 65 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 12.12 -0.40 60 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 11.12 -0.40 55 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 10.12 -0.40 50 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 9.12 -0.41 45 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 8.12 -0.41 40 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 7.12 -0.41 35 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 6.12 -0.43 30 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 5.14 -0.44 33 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 4.18 -0.53 33 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 3.26 -0.55 33 0 15 0
25SEP26 104.00 C 0.00 0.00 0.00 2.44 -0.52 34 0 30 0
25SEP26 105.00 C 0.00 0.00 0.00 1.69 -0.50 33 0 15 0
25SEP26 106.00 C 1.19 1.19 1.09 1.09 -0.49 32 10 64 0
25SEP26 107.00 C 0.82 0.82 0.82 0.68 -0.41 33 15 102 +15
25SEP26 108.00 C 0.00 0.00 0.00 0.38 -0.34 33 0 30 0
25SEP26 109.00 C 0.00 0.00 0.00 0.19 -0.27 33 0 103 0
25SEP26 110.00 C 0.13 0.13 0.13 0.09 -0.18 33 22 61 -2
25SEP26 111.00 C 0.10 0.10 0.10 0.04 -0.11 33 1 83 -1
25SEP26 112.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 40 0
25SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 19 0
25SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
25SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 64.12 -0.40 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 63.16 -0.36 274 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.12 -0.41 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.12 -0.41 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.16 -0.37 254 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.16 -0.37 248 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.12 -0.41 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.12 -0.41 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.12 -0.41 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.63 -0.40 175 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.13 -0.40 159 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.63 -0.40 142 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.13 -0.40 117 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.67 -0.37 167 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.17 -0.37 155 0 200 0
29SEP26 67.50 C 0.00 0.00 0.00 38.63 -0.41 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.13 -0.41 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.63 -0.41 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.14 -0.40 87 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.68 -0.36 105 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.14 -0.41 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.64 -0.41 0 0 135 0
29SEP26 85.00 C 0.00 0.00 0.00 21.14 -0.41 0 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 18.64 -0.41 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 16.14 -0.41 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 13.65 -0.40 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 11.15 -0.41 30 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 8.66 -0.43 28 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 6.24 -0.45 29 0 1,510 0
29SEP26 102.50 C 0.00 0.00 0.00 4.04 -0.51 29 0 868 0
29SEP26 105.00 C 2.18 2.23 1.99 2.20 -0.46 28 306 1,256 +102
29SEP26 107.50 C 0.96 1.06 0.86 1.00 -0.39 28 629 1,750 +165
29SEP26 110.00 C 0.43 0.46 0.37 0.37 -0.27 29 195 3,709 -79
29SEP26 112.50 C 0.19 0.19 0.17 0.11 -0.13 29 65 1,787 -20
29SEP26 115.00 C 0.09 0.09 0.08 0.03 -0.05 30 55 6,622 0
29SEP26 117.50 C 0.08 0.08 0.05 0.01 -0.01 32 41 4,489 -25
29SEP26 120.00 C 0.06 0.06 0.06 0.01 0.00 37 1 3,878 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 716 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,697 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 2 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,994 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 114 0 168 0
29SEP26 165.00 C 0.01 0.01 0.01 0.01 0.00 117 1 279 0
29SEP26 167.50 C 0.01 0.01 0.01 0.01 0.00 121 1 163 0
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 124 1 97 +1
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 128 1 40 +1
29SEP26 175.00 C 0.01 0.01 0.01 0.01 0.00 131 1 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 134 0 25 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 138 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 141 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 144 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 168 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 173 0 7 0
02OCT26 85.00 C 0.00 0.00 0.00 21.18 -0.39 56 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 20.16 -0.36 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 19.16 -0.37 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 18.17 -0.38 42 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 17.17 -0.40 39 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 16.17 -0.40 36 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 15.17 -0.41 33 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 14.17 -0.41 29 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 13.17 -0.41 26 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 12.17 -0.42 19 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 11.18 -0.42 28 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 10.19 -0.42 28 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 9.21 -0.43 28 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 8.24 -0.44 28 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 7.30 -0.44 29 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 6.38 -0.45 28 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 5.50 -0.46 29 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 4.68 -0.45 29 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 3.96 -0.50 30 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 3.22 -0.48 29 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 2.58 -0.46 29 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 2.03 -0.44 29 0 17 0
02OCT26 107.00 C 0.00 0.00 0.00 1.58 -0.39 29 0 30 0
02OCT26 108.00 C 1.14 1.14 1.14 1.19 -0.34 29 15 15 +15
02OCT26 109.00 C 0.87 0.87 0.87 0.88 -0.32 29 15 15 0
02OCT26 110.00 C 0.66 0.66 0.66 0.63 -0.27 29 9 16 +3
02OCT26 111.00 C 0.00 0.00 0.00 0.44 -0.23 29 0 6 0
02OCT26 112.00 C 0.00 0.00 0.00 0.30 -0.18 29 0 34 0
02OCT26 113.00 C 0.30 0.30 0.30 0.20 -0.14 29 15 30 +15
02OCT26 114.00 C 0.00 0.00 0.00 0.13 -0.11 29 0 15 0
02OCT26 115.00 C 0.00 0.00 0.00 0.08 -0.08 28 0 15 0
02OCT26 116.00 C 0.00 0.00 0.00 0.05 -0.06 29 0 2 0
02OCT26 117.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 17 0
02OCT26 118.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 64.32 -0.23 128 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.33 -0.30 126 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.33 -0.22 123 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.33 -0.22 119 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.34 -0.23 117 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.34 -0.22 114 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.34 -0.22 111 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.34 -0.24 108 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.35 -0.22 106 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.86 -0.23 100 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.36 -0.24 93 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.85 -0.26 85 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.36 -0.26 80 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.87 -0.26 75 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.40 -0.24 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.92 -0.22 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.43 -0.22 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.94 -0.24 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.46 -0.23 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.98 -0.29 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.45 -0.38 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.00 -0.37 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.60 -0.34 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.93 -0.59 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.52 -0.41 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.17 -0.42 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.93 -0.42 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 9.83 -0.42 30 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 7.92 -0.40 30 0 32 0
29OCT26 102.50 C 0.00 0.00 0.00 6.33 -0.36 31 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 4.80 -0.37 30 0 433 0
29OCT26 107.50 C 0.00 0.00 0.00 3.58 -0.31 30 0 970 0
29OCT26 110.00 C 2.66 2.66 2.66 2.63 -0.22 30 2 2,745 +2
29OCT26 112.50 C 1.98 2.01 1.98 1.86 -0.23 30 30 915 -12
29OCT26 115.00 C 1.44 1.44 1.31 1.27 -0.19 30 4 2,742 +1
29OCT26 117.50 C 0.94 0.95 0.92 0.85 -0.15 30 50 2,445 -50
29OCT26 120.00 C 0.69 0.69 0.68 0.55 -0.11 30 45 1,553 +36
29OCT26 122.50 C 0.00 0.00 0.00 0.35 -0.08 30 0 752 0
29OCT26 125.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 362 0
29OCT26 127.50 C 0.00 0.00 0.00 0.13 -0.04 30 2 392 0
29OCT26 130.00 C 0.22 0.22 0.21 0.08 -0.02 30 12 898 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 3,409 0
29OCT26 135.00 C 0.00 0.00 0.00 0.03 -0.01 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 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 328 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 64.48 -0.26 102 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.47 -0.20 98 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.48 -0.20 96 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.50 -0.19 95 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.49 -0.20 92 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.50 -0.28 90 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.52 -0.19 89 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.53 -0.19 87 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.53 -0.29 85 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.05 -0.19 80 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.57 -0.27 76 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.09 -0.19 71 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.62 -0.27 68 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.14 -0.29 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.68 -0.19 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.22 -0.20 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.71 -0.33 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.28 -0.33 51 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.85 -0.34 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.43 -0.35 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.02 -0.36 44 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.66 -0.32 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.32 -0.31 41 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.66 -0.64 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.47 -0.63 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.39 -0.39 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.43 -0.38 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.61 -0.37 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.93 -0.35 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.56 -0.26 35 0 0 0
27NOV26 105.00 C 6.91 6.91 6.91 7.16 -0.25 35 8 124 +8
27NOV26 107.50 C 5.88 5.88 5.88 5.93 -0.27 35 1 205 0
27NOV26 110.00 C 4.76 4.78 4.76 4.89 -0.24 35 16 345 +15
27NOV26 112.50 C 0.00 0.00 0.00 4.01 -0.23 35 0 821 0
27NOV26 115.00 C 0.00 0.00 0.00 3.26 -0.21 35 0 2,462 0
27NOV26 117.50 C 0.00 0.00 0.00 2.60 -0.19 35 0 362 0
27NOV26 120.00 C 2.08 2.08 2.08 2.06 -0.16 35 13 557 -13
27NOV26 122.50 C 1.72 1.74 1.70 1.62 -0.14 35 24 349 0
27NOV26 125.00 C 0.00 0.00 0.00 1.26 -0.12 35 0 341 0
27NOV26 127.50 C 0.00 0.00 0.00 0.97 -0.10 35 0 154 0
27NOV26 130.00 C 0.00 0.00 0.00 0.74 -0.08 35 0 564 0
27NOV26 132.50 C 0.00 0.00 0.00 0.56 -0.07 35 0 619 0
27NOV26 135.00 C 0.65 0.65 0.64 0.43 -0.05 35 204 341 +200
27NOV26 137.50 C 0.00 0.00 0.00 0.32 -0.04 35 0 831 0
27NOV26 140.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 166 0
27NOV26 147.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.04 -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 35 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 64.66 -0.19 88 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.67 -0.25 86 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.67 -0.22 83 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.68 -0.22 81 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.69 -0.20 79 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.70 -0.20 78 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.72 -0.19 77 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.74 -0.22 75 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.74 -0.20 73 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.27 -0.20 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.81 -0.20 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.34 -0.20 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.83 -0.30 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.46 -0.21 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.96 -0.34 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.53 -0.35 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.12 -0.35 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.72 -0.34 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.32 -0.35 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.97 -0.30 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.57 -0.35 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.25 -0.33 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.99 -0.32 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 20.79 -0.34 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.29 -0.69 33 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 16.32 -0.39 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.47 -0.38 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 12.74 -0.37 33 0 329 0
30DEC26 100.00 C 11.50 11.50 11.50 11.15 -0.35 33 1 900 0
30DEC26 102.50 C 0.00 0.00 0.00 9.87 -0.26 34 0 277 0
30DEC26 105.00 C 0.00 0.00 0.00 8.53 -0.23 34 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 7.28 -0.25 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 6.23 -0.23 34 0 1,885 0
30DEC26 112.50 C 5.18 5.18 5.14 5.29 -0.24 34 19 683 -18
30DEC26 115.00 C 0.00 0.00 0.00 4.44 -0.26 34 0 2,313 0
30DEC26 117.50 C 0.00 0.00 0.00 3.75 -0.22 34 0 1,277 0
30DEC26 120.00 C 0.00 0.00 0.00 3.12 -0.19 34 0 2,114 0
30DEC26 122.50 C 0.00 0.00 0.00 2.58 -0.17 34 0 540 0
30DEC26 125.00 C 0.00 0.00 0.00 2.12 -0.15 34 0 3,085 0
30DEC26 127.50 C 0.00 0.00 0.00 1.73 -0.14 34 0 401 0
30DEC26 130.00 C 1.60 1.60 1.60 1.41 -0.12 34 2 1,832 -2
30DEC26 132.50 C 1.40 1.40 1.40 1.14 -0.10 34 15 295 +15
30DEC26 135.00 C 0.00 0.00 0.00 0.92 -0.09 34 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.74 -0.07 34 0 499 0
30DEC26 140.00 C 0.00 0.00 0.00 0.59 -0.06 34 0 2,304 0
30DEC26 142.50 C 0.00 0.00 0.00 0.47 -0.05 34 0 305 0
30DEC26 145.00 C 0.68 0.68 0.68 0.37 -0.05 33 15 297 +15
30DEC26 147.50 C 0.00 0.00 0.00 0.30 -0.03 34 0 467 0
30DEC26 150.00 C 0.00 0.00 0.00 0.23 -0.03 33 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.18 -0.03 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 235 0
30DEC26 162.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.06 0.00 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 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 0.18 0.18 0.18 0.01 0.00 35 4 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 65.14 -0.22 70 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.15 -0.27 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.19 -0.23 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.20 -0.24 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.25 -0.23 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.28 -0.23 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.24 -0.30 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.34 -0.24 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.36 -0.25 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.98 -0.24 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.50 -0.31 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.14 -0.29 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.74 -0.31 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.37 -0.31 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.00 -0.35 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.67 -0.30 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.31 -0.34 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.97 -0.37 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.71 -0.35 41 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.46 -0.37 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.28 -0.36 39 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 27.15 -0.36 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.10 -0.35 37 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 23.13 -0.34 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.23 -0.35 36 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 19.01 -0.39 34 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 17.36 -0.39 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 15.81 -0.38 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.36 -0.36 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.35 -0.27 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 12.06 -0.24 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 10.87 -0.22 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 9.60 -0.34 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 8.61 -0.33 34 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 7.72 -0.30 34 0 613 0
30MAR27 117.50 C 0.00 0.00 0.00 6.92 -0.30 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 6.20 -0.28 35 0 283 0
30MAR27 122.50 C 0.00 0.00 0.00 5.54 -0.24 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 4.91 -0.23 35 0 1,262 0
30MAR27 127.50 C 4.40 4.40 4.40 4.34 -0.22 34 2 152 0
30MAR27 130.00 C 4.00 4.00 4.00 3.84 -0.19 34 6 921 +6
30MAR27 132.50 C 0.00 0.00 0.00 3.38 -0.19 34 0 134 0
30MAR27 135.00 C 0.00 0.00 0.00 2.98 -0.17 34 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.62 -0.07 34 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.30 -0.07 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 2.01 -0.07 34 0 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.76 -0.07 34 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.54 -0.11 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.34 -0.06 34 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.17 -0.05 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.02 -0.05 34 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.86 -0.07 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.75 -0.06 34 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.65 -0.06 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.56 -0.06 34 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.50 -0.04 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.38 -0.02 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.28 -0.02 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 4 0
29JUN27 42.00 C 0.00 0.00 0.00 65.26 -0.22 71 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.29 -0.23 70 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.32 -0.23 68 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.36 -0.22 67 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.39 -0.23 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.43 -0.23 65 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.47 -0.23 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.51 -0.22 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.56 -0.22 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.18 -0.22 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 52.79 -0.22 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.44 -0.21 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.09 -0.21 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.72 -0.23 51 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 43.39 -0.23 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.08 -0.23 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.80 -0.23 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.47 -0.35 44 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 34.20 -0.38 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.00 -0.44 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.84 -0.48 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.80 -0.49 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 25.79 -0.49 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.95 -0.49 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 22.11 -0.50 37 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 20.45 -0.50 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 18.27 -0.49 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 16.83 -0.48 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 15.44 -0.49 35 0 55 0
29JUN27 102.50 C 0.00 0.00 0.00 14.57 -0.46 36 0 67 0
29JUN27 105.00 C 0.00 0.00 0.00 13.37 -0.38 36 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 12.21 -0.48 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 11.15 -0.45 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 10.18 -0.45 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.25 -0.45 35 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 8.43 -0.41 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 7.68 -0.41 35 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 6.94 -0.41 35 0 78 0
29JUN27 125.00 C 0.00 0.00 0.00 6.32 -0.36 35 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 5.75 -0.36 35 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 5.18 -0.36 35 0 73 0
29JUN27 132.50 C 0.00 0.00 0.00 4.70 -0.30 35 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 4.27 -0.31 35 0 45 0
29JUN27 137.50 C 0.00 0.00 0.00 3.84 -0.31 35 0 22 0
29JUN27 140.00 C 4.13 4.13 4.13 3.46 -0.27 35 3 31 -3
29JUN27 142.50 C 0.00 0.00 0.00 3.15 -0.16 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.84 -0.17 35 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.54 -0.17 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.31 -0.20 35 0 42 0
29JUN27 152.50 C 0.00 0.00 0.00 2.09 -0.14 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.88 -0.14 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.67 -0.14 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.53 -0.10 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.38 -0.11 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 1.23 -0.12 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 1.10 -0.11 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.00 -0.08 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.90 -0.09 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.81 -0.09 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.72 -0.08 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.65 -0.06 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.59 -0.06 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.53 -0.06 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.47 -0.07 35 0 3 0
29JUN27 190.00 C 0.99 0.99 0.99 0.42 -0.06 35 4 35 +4
29JUN27 192.50 C 0.00 0.00 0.00 0.38 -0.04 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.31 -0.04 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.27 -0.05 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 38 0
29JUN27 210.00 C 0.67 0.67 0.67 0.18 -0.04 35 1 89 +1
29SEP27 42.00 C 0.00 0.00 0.00 65.27 -0.21 65 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 64.30 -0.22 64 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.33 -0.22 62 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.36 -0.23 61 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.40 -0.23 60 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.44 -0.23 59 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.48 -0.22 58 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.53 -0.23 57 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.58 -0.22 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.21 -0.22 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.86 -0.21 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.52 -0.22 51 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.20 -0.21 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 45.91 -0.21 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.64 -0.21 46 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.40 -0.23 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.21 -0.21 44 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.99 -0.29 43 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.85 -0.34 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.76 -0.38 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.79 -0.37 40 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.85 -0.36 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.07 -0.35 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.30 -0.35 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.69 -0.32 38 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 22.13 -0.32 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.61 -0.32 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 19.27 -0.30 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.96 -0.29 37 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 16.69 -0.26 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.49 -0.35 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 14.50 -0.25 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 13.42 -0.25 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 12.50 -0.25 36 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 11.65 -0.22 36 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 10.77 -0.22 36 0 5 0
29SEP27 120.00 C 0.00 0.00 0.00 10.02 -0.19 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.32 -0.19 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 8.62 -0.19 36 0 1 0
29SEP27 127.50 C 8.38 8.38 8.38 7.96 -0.16 36 2 2 +2
29SEP27 130.00 C 0.00 0.00 0.00 7.42 -0.16 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 6.89 -0.15 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.35 -0.16 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 5.86 -0.13 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.46 -0.13 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.06 +0.02 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.66 +0.01 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.29 +0.03 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.00 +0.02 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.71 +0.01 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.42 0.00 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.13 0.00 36 0 3 0
29SEP27 160.00 C 0.00 0.00 0.00 2.91 +0.02 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.70 0.00 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.50 0.00 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.30 0.00 36 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 2.10 -0.01 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 1.96 +0.01 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.82 0.00 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.68 -0.01 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.55 0.00 36 0 61 0
29SEP27 182.50 C 2.06 2.09 2.06 1.37 -0.05 36 2 7 +2
29SEP27 185.00 C 0.00 0.00 0.00 1.27 -0.04 36 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 1.18 -0.04 36 0 55 0
TOTAL CALL 1,888 121,157 +398
25SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
25SEP26 100.00 P 0.06 0.06 0.06 0.01 -0.02 35 1 61 -1
25SEP26 101.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 10 0
25SEP26 102.00 P 0.14 0.14 0.14 0.06 -0.06 33 20 86 +11
25SEP26 103.00 P 0.00 0.00 0.00 0.15 -0.09 33 0 42 0
25SEP26 104.00 P 0.46 0.46 0.35 0.30 -0.12 33 27 148 -7
25SEP26 105.00 P 0.74 0.78 0.74 0.56 -0.12 32 27 191 -15
25SEP26 106.00 P 1.25 1.25 1.00 1.00 -0.08 33 39 54 +2
25SEP26 107.00 P 0.00 0.00 0.00 1.53 0.00 32 0 28 0
25SEP26 108.00 P 0.00 0.00 0.00 2.26 +0.06 33 0 15 0
25SEP26 109.00 P 0.00 0.00 0.00 3.07 +0.11 33 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 4.01 +0.27 36 0 1 0
25SEP26 111.00 P 0.00 0.00 0.00 4.92 +0.16 32 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 5.91 +0.26 34 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 6.90 +0.38 0 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 7.90 +0.39 0 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 8.90 +0.40 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 9.90 +0.40 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 10.90 +0.40 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 11.90 +0.40 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 12.90 +0.40 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 13.90 +0.40 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 14.90 +0.40 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 15.90 +0.40 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 16.90 +0.40 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 17.90 +0.40 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 18.90 +0.40 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 19.90 +0.40 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 241 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 0.00 218 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 178 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 156 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 146 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 126 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 90 0 233 0
29SEP26 80.00 P 0.02 0.02 0.02 0.01 0.00 81 2 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 326 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 958 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,881 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,491 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,622 0
29SEP26 97.50 P 0.08 0.10 0.08 0.02 -0.02 30 448 3,405 -230
29SEP26 100.00 P 0.18 0.19 0.18 0.09 -0.05 29 149 7,139 -20
29SEP26 102.50 P 0.41 0.45 0.40 0.37 -0.09 29 169 1,296 -61
29SEP26 105.00 P 1.10 1.24 1.04 1.07 -0.06 29 275 3,112 -139
29SEP26 107.50 P 2.55 2.66 2.29 2.31 -0.04 28 637 2,712 +17
29SEP26 110.00 P 4.48 4.58 4.40 4.22 +0.13 29 70 6,214 0
29SEP26 112.50 P 0.00 0.00 0.00 6.47 +0.29 29 0 1,536 0
29SEP26 115.00 P 9.24 9.24 9.10 8.90 +0.36 0 74 2,121 0
29SEP26 117.50 P 0.00 0.00 0.00 11.40 +0.40 0 0 3,106 0
29SEP26 120.00 P 0.00 0.00 0.00 13.90 +0.40 0 0 1,576 -100
29SEP26 122.50 P 16.50 16.50 16.50 16.40 +0.40 0 1 184 -121
29SEP26 125.00 P 0.00 0.00 0.00 18.90 +0.40 0 0 1,846 -100
29SEP26 127.50 P 0.00 0.00 0.00 21.46 +0.46 72 0 324 0
29SEP26 130.00 P 24.20 24.22 24.00 23.90 +0.40 0 116 732 -60
29SEP26 132.50 P 0.00 0.00 0.00 26.47 +0.30 85 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 28.96 +0.29 90 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 31.47 +0.30 97 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.97 +0.30 103 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.45 +0.45 105 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.95 +0.28 110 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.45 +0.28 115 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.97 +0.30 124 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.47 +0.30 129 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.97 +0.30 134 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.47 +0.30 139 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.97 +0.31 144 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.47 +0.32 148 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.97 +0.33 153 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.47 +0.32 157 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.97 +0.33 161 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.47 +0.33 165 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.97 +0.31 170 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.45 +0.29 169 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.95 +0.29 173 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.45 +0.29 177 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.95 +0.29 181 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.41 +0.25 168 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.91 +0.25 171 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.47 +0.31 197 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.90 +0.24 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.40 +0.24 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.90 +0.24 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.90 +0.24 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.95 +0.08 216 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 2 0
02OCT26 100.00 P 0.00 0.00 0.00 0.21 -0.05 29 0 10 0
02OCT26 101.00 P 0.00 0.00 0.00 0.33 -0.06 29 0 5 0
02OCT26 102.00 P 0.00 0.00 0.00 0.50 -0.07 29 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.74 -0.06 29 0 3 0
02OCT26 104.00 P 1.16 1.16 1.16 1.02 -0.08 29 15 26 0
02OCT26 105.00 P 0.00 0.00 0.00 1.37 -0.06 28 0 5 0
02OCT26 106.00 P 0.00 0.00 0.00 1.81 -0.02 28 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 2.36 +0.03 28 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 2.99 +0.06 28 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 3.71 +0.10 29 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 4.48 +0.31 29 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 5.26 +0.19 28 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 6.13 +0.24 28 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 7.04 +0.28 29 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 7.97 +0.30 28 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 8.93 +0.33 28 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 9.91 +0.36 28 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 10.90 +0.37 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 11.90 +0.39 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 12.90 +0.40 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 13.90 +0.40 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 14.90 +0.40 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 15.90 +0.40 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 16.90 +0.40 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 17.90 +0.40 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 18.90 +0.40 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 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 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 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 37 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 0.00 32 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 44 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 139 0
29OCT26 90.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 266 0
29OCT26 92.50 P 0.00 0.00 0.00 0.31 -0.01 30 0 237 0
29OCT26 95.00 P 0.74 0.74 0.74 0.57 -0.01 30 42 357 -15
29OCT26 97.50 P 1.09 1.12 1.05 0.98 -0.01 30 9 794 +4
29OCT26 100.00 P 1.60 1.60 1.58 1.57 0.00 30 26 789 -4
29OCT26 102.50 P 2.38 2.39 2.35 2.35 +0.02 30 28 894 -4
29OCT26 105.00 P 3.50 3.50 3.31 3.37 +0.08 30 21 1,701 +6
29OCT26 107.50 P 0.00 0.00 0.00 4.62 +0.09 30 0 786 0
29OCT26 110.00 P 0.00 0.00 0.00 6.17 +0.14 30 0 1,063 0
29OCT26 112.50 P 0.00 0.00 0.00 7.96 +0.45 30 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 9.87 +0.23 30 0 853 0
29OCT26 117.50 P 0.00 0.00 0.00 11.98 +0.28 30 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.21 +0.31 30 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 16.54 +0.34 30 0 186 0
29OCT26 125.00 P 0.00 0.00 0.00 18.95 +0.26 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.46 +0.38 33 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 23.90 +0.31 0 0 161 -536
29OCT26 132.50 P 0.00 0.00 0.00 26.47 +0.30 40 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 28.96 +0.29 42 0 0 -15
29OCT26 137.50 P 0.00 0.00 0.00 31.47 +0.30 45 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.97 +0.30 48 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.45 +0.45 49 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.95 +0.28 51 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.45 +0.28 54 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.97 +0.30 57 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.47 +0.30 59 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.97 +0.30 62 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.47 +0.30 64 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.97 +0.31 66 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.47 +0.32 68 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.97 +0.33 70 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.47 +0.32 72 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.97 +0.33 74 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.47 +0.33 76 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.97 +0.31 78 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.45 +0.29 78 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.95 +0.29 80 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.45 +0.29 82 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.95 +0.29 84 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.41 +0.25 81 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.91 +0.25 82 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.47 +0.31 90 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.90 +0.24 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.40 +0.24 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.90 +0.24 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.90 +0.24 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 103.95 +0.08 100 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 70 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 62 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 0.00 0.00 0.00 0.01 0.00 41 0 3 0
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 0.00 35 0 84 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 0.00 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 0.00 35 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.08 0.00 35 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.14 0.00 35 0 133 0
27NOV26 82.50 P 0.00 0.00 0.00 0.24 0.00 35 0 95 0
27NOV26 85.00 P 0.64 0.66 0.64 0.39 0.00 35 19 173 +19
27NOV26 87.50 P 0.00 0.00 0.00 0.61 0.00 35 0 50 0
27NOV26 90.00 P 1.14 1.14 1.10 0.92 +0.01 35 16 233 +15
27NOV26 92.50 P 1.50 1.50 1.50 1.34 +0.01 35 15 248 +15
27NOV26 95.00 P 2.00 2.00 2.00 1.89 +0.03 35 4 396 0
27NOV26 97.50 P 0.00 0.00 0.00 2.57 +0.07 35 0 529 0
27NOV26 100.00 P 3.30 3.30 3.30 3.36 +0.09 35 2 408 0
27NOV26 102.50 P 0.00 0.00 0.00 4.29 +0.04 34 0 1,113 0
27NOV26 105.00 P 0.00 0.00 0.00 5.41 +0.11 34 0 389 0
27NOV26 107.50 P 0.00 0.00 0.00 6.68 +0.11 34 0 519 0
27NOV26 110.00 P 0.00 0.00 0.00 8.11 +0.13 34 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 9.79 +0.17 34 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 11.55 +0.20 34 0 89 0
27NOV26 117.50 P 0.00 0.00 0.00 13.43 +0.23 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.41 +0.27 35 0 77 0
27NOV26 122.50 P 17.80 17.80 17.80 17.49 +0.27 34 1 99 +1
27NOV26 125.00 P 0.00 0.00 0.00 19.67 +0.30 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 21.98 +0.24 35 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.22 +0.09 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.58 +0.26 34 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 28.96 +0.29 34 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.47 +0.30 36 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.97 +0.30 38 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.45 +0.45 39 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 38.95 +0.28 41 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 41.45 +0.28 43 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.97 +0.30 46 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.47 +0.30 47 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.97 +0.30 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.47 +0.30 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.97 +0.31 53 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.47 +0.32 54 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.97 +0.33 56 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.47 +0.32 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.97 +0.33 59 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.47 +0.33 60 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.97 +0.31 62 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.45 +0.29 62 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.95 +0.29 64 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.45 +0.29 65 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.95 +0.29 67 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.41 +0.25 65 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.91 +0.25 66 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.47 +0.31 72 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.90 +0.24 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.40 +0.24 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.90 +0.24 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.90 +0.24 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 103.95 +0.08 80 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 52 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 0.00 0.00 0.00 0.01 0.00 44 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 0.00 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 0.00 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 0.00 34 0 199 0
30DEC26 80.00 P 0.68 0.68 0.68 0.33 0.00 34 2 992 0
30DEC26 82.50 P 0.85 0.85 0.85 0.51 0.00 34 2 186 +2
30DEC26 85.00 P 1.06 1.06 1.06 0.76 0.00 34 1 671 +1
30DEC26 87.50 P 1.10 1.10 1.10 1.10 +0.01 34 1 373 +1
30DEC26 90.00 P 0.00 0.00 0.00 1.52 +0.01 34 0 1,517 0
30DEC26 92.50 P 2.14 2.14 2.14 2.04 +0.02 34 14 1,846 +14
30DEC26 95.00 P 2.78 2.78 2.78 2.70 +0.03 34 10 1,514 +10
30DEC26 97.50 P 0.00 0.00 0.00 3.49 +0.05 34 0 1,331 0
30DEC26 100.00 P 4.32 4.32 4.32 4.36 +0.09 34 14 3,049 0
30DEC26 102.50 P 5.39 5.43 5.28 5.29 +0.13 33 312 3,395 +312
30DEC26 105.00 P 0.00 0.00 0.00 6.41 +0.06 33 0 2,182 0
30DEC26 107.50 P 0.00 0.00 0.00 7.68 +0.07 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.12 +0.10 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 10.78 +0.19 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.47 +0.19 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.25 +0.19 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.17 +0.22 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 18.15 +0.25 33 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.24 +0.27 33 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.43 +0.38 34 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 24.66 +0.17 34 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 26.91 +0.10 34 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 29.20 +0.20 33 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 31.57 +0.25 33 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 33.97 +0.30 33 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.45 +0.34 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.95 +0.28 36 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 41.45 +0.28 37 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 43.97 +0.30 39 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 46.47 +0.30 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.97 +0.30 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.47 +0.30 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.97 +0.31 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.47 +0.32 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.97 +0.33 48 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.47 +0.32 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.97 +0.33 51 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.47 +0.33 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.97 +0.31 53 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.45 +0.29 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.95 +0.29 55 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.45 +0.29 56 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.95 +0.29 57 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.41 +0.25 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.91 +0.25 57 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.47 +0.31 62 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.90 +0.24 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.40 +0.24 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.90 +0.24 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 98.90 +0.24 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.95 +0.08 68 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 0.00 34 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 34 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 0.06 -0.01 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 0.00 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 0.00 34 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.36 0.00 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.52 +0.01 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.71 -0.01 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.99 0.00 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.31 -0.01 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.70 0.00 34 0 1,557 0
30MAR27 85.00 P 0.00 0.00 0.00 2.19 0.00 34 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 2.74 +0.01 34 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.41 +0.01 35 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.16 +0.02 35 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 4.87 -0.05 34 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 5.87 +0.07 34 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 6.72 +0.03 34 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 7.75 -0.01 33 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 8.97 -0.01 33 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.20 -0.01 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 11.61 +0.02 33 0 1,451 0
30MAR27 112.50 P 0.00 0.00 0.00 13.34 +0.25 34 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 14.97 +0.25 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.66 +0.33 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.42 +0.31 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.30 +0.36 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.22 +0.34 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.22 +0.39 34 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.26 +0.40 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.36 +0.35 34 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.45 +0.38 34 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 32.66 +0.20 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.89 +0.41 34 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.15 +0.22 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.44 +0.20 34 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.74 +0.25 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.09 +0.39 34 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.50 +0.33 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.97 +0.30 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.47 +0.30 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.97 +0.31 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.47 +0.32 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.97 +0.33 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.47 +0.32 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.97 +0.33 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.47 +0.33 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.97 +0.31 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.45 +0.29 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.95 +0.29 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.45 +0.29 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.95 +0.29 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.41 +0.25 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.91 +0.25 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.47 +0.31 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.90 +0.24 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.40 +0.24 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.90 +0.24 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.90 +0.24 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.95 +0.08 55 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 0.01 -0.01 33 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.24 -0.02 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.68 -0.04 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.92 -0.05 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.20 -0.02 35 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.57 -0.02 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.96 -0.02 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.49 -0.07 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.03 -0.08 35 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 3.71 -0.08 35 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.40 -0.08 35 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.21 +0.03 35 0 160 0
29JUN27 90.00 P 0.00 0.00 0.00 6.00 0.00 35 0 1,144 0
29JUN27 92.50 P 0.00 0.00 0.00 6.90 +0.05 35 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 7.87 +0.05 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 8.94 +0.03 34 0 96 0
29JUN27 100.00 P 10.18 10.18 10.18 10.02 -0.07 34 1 151 0
29JUN27 102.50 P 0.00 0.00 0.00 11.24 -0.05 34 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 12.61 -0.05 34 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 13.99 -0.05 34 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 15.71 +0.22 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.26 +0.22 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 18.88 +0.26 34 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 20.59 +0.27 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.36 +0.26 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.19 +0.30 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.07 +0.31 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.00 +0.33 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 29.98 +0.33 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.00 +0.31 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.05 +0.35 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.14 +0.31 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.27 +0.35 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.42 +0.34 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.60 +0.40 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.80 +0.40 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.03 +0.22 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.27 +0.22 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.47 +0.33 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.75 +0.16 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.05 +0.35 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.36 +0.36 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.69 +0.27 30 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 63.03 +0.29 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.38 +0.30 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.73 +0.30 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.10 +0.31 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.47 +0.30 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.85 +0.29 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 77.24 +0.32 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.63 +0.30 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.03 +0.33 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.43 +0.34 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.83 +0.33 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 89.24 +0.34 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.64 +0.31 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.05 +0.33 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.72 +1.06 35 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.61 +0.39 35 0 0 0
29SEP27 42.00 P 0.52 0.60 0.52 0.05 0.00 36 2 28 +2
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 0.00 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.42 +0.01 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.57 +0.02 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.77 +0.01 36 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.31 +0.02 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.67 +0.03 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.07 +0.03 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.56 +0.05 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.09 +0.04 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.71 +0.06 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.37 +0.03 36 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.09 +0.03 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.75 +0.01 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.58 +0.01 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.46 +0.04 35 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 8.46 +0.10 35 0 140 0
29SEP27 95.00 P 0.00 0.00 0.00 9.48 +0.08 35 0 80 0
29SEP27 97.50 P 0.00 0.00 0.00 10.68 +0.13 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 11.88 +0.13 35 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 13.13 +0.16 35 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.51 +0.16 35 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.91 +0.16 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.33 +0.17 34 0 24 0
29SEP27 112.50 P 0.00 0.00 0.00 18.91 +0.05 34 0 3 0
29SEP27 115.00 P 0.00 0.00 0.00 20.48 +0.19 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.14 +0.23 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.87 +0.22 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.68 +0.26 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.52 +0.25 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.40 +0.28 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.34 +0.30 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.31 +0.28 34 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.28 +0.26 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.29 +0.25 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.36 +0.26 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.45 +0.27 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.58 +0.27 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 45.72 +0.18 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.89 +0.40 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.09 +0.31 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.30 +0.22 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.53 +0.20 33 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.79 +0.24 33 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.05 +0.21 33 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.33 +0.32 32 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.63 +0.25 32 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.94 +0.26 32 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.25 +0.23 31 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.58 +0.26 31 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.92 +0.31 30 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.27 +0.25 30 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.67 +0.32 29 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.99 +0.26 27 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.36 +0.28 25 0 0 0
TOTAL PUT 2,612 138,656 -996
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$ 35.980
29SEP26 23.00 C 0.00 0.00 0.00 12.99 -0.14 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.99 -0.14 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.99 -0.14 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.99 -0.15 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 8.99 -0.15 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.99 -0.15 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.99 -0.15 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.99 -0.15 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.00 -0.14 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.00 -0.15 37 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.02 -0.16 37 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 2.10 -0.18 38 0 166 0
29SEP26 35.00 C 0.00 0.00 0.00 1.30 -0.20 38 0 580 0
29SEP26 36.00 C 0.80 0.91 0.55 0.67 -0.19 36 60 267 +30
29SEP26 37.00 C 0.35 0.35 0.23 0.32 -0.13 38 43 385 -26
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.10 36 0 535 0
29SEP26 39.00 C 0.06 0.06 0.06 0.04 -0.05 38 1 430 -1
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 585 0
29SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 52 4 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 137 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 148 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 159 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 211 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 226 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 247 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 253 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.05 -0.14 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.06 -0.14 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.06 -0.15 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.07 -0.15 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.01 -0.15 0 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.05 -0.15 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.20 +0.03 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.30 -0.17 39 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.46 -0.17 40 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.68 -0.18 39 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 2.98 -0.18 39 0 85 0
29OCT26 35.00 C 0.00 0.00 0.00 2.31 -0.19 38 0 238 0
29OCT26 36.00 C 0.00 0.00 0.00 1.80 -0.15 39 0 174 0
29OCT26 37.00 C 0.00 0.00 0.00 1.39 -0.12 39 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 1.04 -0.11 39 0 108 0
29OCT26 39.00 C 0.00 0.00 0.00 0.74 -0.12 39 0 189 0
29OCT26 40.00 C 0.00 0.00 0.00 0.53 -0.10 39 0 325 0
29OCT26 41.00 C 0.00 0.00 0.00 0.39 -0.07 40 0 93 0
29OCT26 42.00 C 0.27 0.27 0.27 0.27 -0.07 40 4 106 0
29OCT26 43.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.14 -0.10 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.18 -0.11 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.25 -0.02 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.33 -0.03 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.42 -0.08 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.58 -0.09 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.83 -0.14 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 5.08 -0.15 43 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.40 -0.14 43 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.79 0.00 43 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 3.22 -0.05 43 0 280 0
27NOV26 36.00 C 0.00 0.00 0.00 2.72 -0.05 43 0 156 0
27NOV26 37.00 C 0.00 0.00 0.00 2.29 -0.04 43 0 86 0
27NOV26 38.00 C 0.00 0.00 0.00 1.89 -0.04 43 0 84 0
27NOV26 39.00 C 1.48 1.48 1.48 1.56 -0.04 43 15 81 +15
27NOV26 40.00 C 1.18 1.18 1.18 1.28 -0.03 43 15 148 0
27NOV26 41.00 C 0.00 0.00 0.00 1.03 -0.04 43 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.84 -0.03 43 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.66 -0.06 43 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.41 -0.04 43 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.33 -0.04 43 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 13.23 -0.10 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.29 -0.11 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.34 -0.13 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.42 -0.13 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.53 -0.11 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.67 -0.06 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.82 -0.07 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.03 -0.07 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.28 -0.07 43 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.60 -0.14 43 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.96 -0.13 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.40 -0.11 43 0 75 0
30DEC26 35.00 C 3.75 3.85 3.75 3.85 -0.08 43 60 159 +45
30DEC26 36.00 C 3.44 3.44 3.19 3.32 -0.11 43 45 253 +15
30DEC26 37.00 C 2.90 2.90 2.72 2.89 -0.09 43 30 205 +30
30DEC26 38.00 C 2.41 2.48 2.41 2.48 -0.09 42 75 312 +45
30DEC26 39.00 C 2.10 2.10 2.10 2.15 -0.06 43 15 398 -11
30DEC26 40.00 C 0.00 0.00 0.00 1.84 -0.06 43 0 726 0
30DEC26 41.00 C 1.53 1.53 1.53 1.57 -0.05 43 30 341 0
30DEC26 42.00 C 1.30 1.30 1.30 1.33 -0.05 43 15 1,160 -15
30DEC26 43.00 C 0.00 0.00 0.00 1.12 -0.07 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.95 -0.06 43 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.83 -0.03 43 0 47 0
30DEC26 46.00 C 0.65 0.65 0.65 0.69 -0.03 43 36 112 -36
30DEC26 47.00 C 0.00 0.00 0.00 0.55 -0.06 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.48 -0.04 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.40 -0.04 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.21 -0.02 43 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 50 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 57 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.78 -0.10 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.89 -0.10 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.03 -0.10 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.19 -0.02 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.31 -0.12 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.54 -0.11 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.97 +0.06 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.09 -0.13 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.59 +0.04 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.79 -0.13 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.28 -0.05 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.80 -0.08 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.31 -0.21 44 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.83 -0.09 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.38 -0.09 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.97 -0.09 44 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.59 -0.10 44 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 3.24 -0.10 44 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.93 -0.11 44 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 2.63 -0.12 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.30 -0.19 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.13 -0.08 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.86 -0.15 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.66 -0.15 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.49 -0.14 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.33 -0.14 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.19 -0.13 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.07 -0.12 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.80 -0.10 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.62 -0.09 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.46 -0.08 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.05 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.30 +0.06 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.63 +0.20 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.65 +0.01 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.93 -0.21 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.20 -0.10 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.49 -0.09 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.83 -0.08 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.19 -0.07 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.57 -0.04 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.98 -0.05 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.36 -0.11 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.96 -0.18 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.48 -0.07 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.01 -0.07 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 5.57 -0.07 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 5.16 -0.07 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.78 -0.07 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.42 -0.07 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.10 -0.06 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.79 -0.09 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.51 -0.08 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.25 -0.06 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.01 -0.06 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.73 -0.07 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.52 -0.06 44 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.32 -0.07 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.15 -0.06 44 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 13.13 -0.13 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.43 -0.12 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.75 -0.12 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.10 -0.12 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.48 -0.12 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.89 -0.12 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.33 -0.11 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.00 +0.10 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.38 -0.01 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.87 -0.03 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.52 -0.09 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.06 -0.09 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.63 -0.09 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.23 -0.08 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.82 -0.14 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.46 -0.14 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.15 -0.07 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.84 -0.11 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.54 -0.12 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.27 -0.10 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.02 -0.10 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.67 -0.12 44 0 20 0
TOTAL CALL 448 25,099 +91
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 275 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 475 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 898 0
29SEP26 35.00 P 0.36 0.41 0.36 0.31 -0.06 38 30 886 -30
29SEP26 36.00 P 0.78 0.78 0.71 0.71 -0.06 38 130 809 -56
29SEP26 37.00 P 0.00 0.00 0.00 1.36 +0.04 40 0 1,943 0
29SEP26 38.00 P 0.00 0.00 0.00 2.19 +0.11 43 0 462 0
29SEP26 39.00 P 3.12 3.12 3.12 3.05 +0.05 38 500 2,033 -500
29SEP26 40.00 P 4.10 4.10 4.10 4.14 +0.24 62 100 507 0
29SEP26 41.00 P 0.00 0.00 0.00 5.02 +0.14 0 0 76 0
29SEP26 42.00 P 0.00 0.00 0.00 6.02 +0.14 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 7.02 +0.14 0 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.02 +0.14 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.02 +0.14 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 10.02 +0.02 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 11.02 +0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.26 +0.38 153 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.02 +0.14 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.02 +0.10 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 16.71 +0.16 179 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.02 +0.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.52 +0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.02 +0.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.52 +0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.02 +0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.52 +0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.02 +0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.52 +0.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.02 +0.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.52 +0.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.02 +0.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.52 -0.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.25 +0.17 349 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.65 +0.27 331 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.02 -0.01 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.52 +0.14 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 0.00 41 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 154 0
29OCT26 31.00 P 0.00 0.00 0.00 0.23 -0.03 40 0 180 0
29OCT26 32.00 P 0.50 0.50 0.46 0.39 -0.04 40 12 294 0
29OCT26 33.00 P 0.00 0.00 0.00 0.62 -0.04 40 0 346 0
29OCT26 34.00 P 1.00 1.00 1.00 0.93 -0.04 40 1 449 +1
29OCT26 35.00 P 1.38 1.43 1.38 1.32 -0.04 40 45 242 +25
29OCT26 36.00 P 1.91 1.91 1.81 1.78 -0.04 40 29 149 +14
29OCT26 37.00 P 0.00 0.00 0.00 2.34 -0.01 40 0 239 0
29OCT26 38.00 P 0.00 0.00 0.00 2.97 +0.01 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 3.69 +0.03 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.47 +0.04 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.32 +0.06 40 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.39 +0.26 47 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.29 +0.05 48 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 8.25 +0.05 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.22 +0.03 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.02 -0.13 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.02 +0.14 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.26 +0.38 66 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.02 +0.14 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.14 0.00 43 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.22 0.00 43 0 75 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 0.00 43 0 85 0
27NOV26 30.00 P 0.00 0.00 0.00 0.49 -0.01 43 0 121 0
27NOV26 31.00 P 0.00 0.00 0.00 0.70 0.00 44 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 0.96 0.00 43 0 261 0
27NOV26 33.00 P 0.00 0.00 0.00 1.29 +0.01 44 0 75 0
27NOV26 34.00 P 0.00 0.00 0.00 1.65 -0.01 43 0 100 0
27NOV26 35.00 P 0.00 0.00 0.00 2.07 -0.01 43 0 151 0
27NOV26 36.00 P 2.56 2.56 2.56 2.52 -0.04 43 4 364 0
27NOV26 37.00 P 0.00 0.00 0.00 3.07 -0.03 42 0 277 0
27NOV26 38.00 P 0.00 0.00 0.00 3.73 +0.05 43 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.39 +0.05 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.11 +0.06 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.88 +0.07 43 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.81 +0.05 46 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.66 +0.06 46 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.51 +0.03 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.41 +0.04 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.39 +0.14 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.25 +0.01 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.26 +0.06 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.20 +0.01 51 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 0.00 43 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 0.21 -0.01 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 0.00 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 0.00 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.83 0.00 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 0.00 43 0 224 0
30DEC26 32.00 P 1.47 1.47 1.47 1.42 +0.01 44 15 135 +15
30DEC26 33.00 P 1.72 1.81 1.72 1.77 +0.01 44 60 112 +60
30DEC26 34.00 P 2.09 2.17 2.09 2.16 -0.01 43 30 71 +30
30DEC26 35.00 P 2.51 2.51 2.51 2.59 0.00 43 15 120 +15
30DEC26 36.00 P 3.00 3.20 3.00 3.10 +0.03 43 75 738 +75
30DEC26 37.00 P 3.69 3.69 3.69 3.66 +0.02 43 15 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 4.25 +0.03 43 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.90 +0.04 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.71 +0.06 44 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.44 +0.06 45 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.18 +0.05 44 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 +0.03 45 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.81 +0.02 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.67 +0.03 45 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.56 +0.04 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.47 +0.07 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.43 +0.10 47 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.30 +0.05 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.24 +0.07 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.71 +0.12 51 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 19.02 +0.14 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.52 +0.14 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.02 +0.14 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.52 +0.14 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.02 +0.14 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.52 +0.14 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.02 +0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.52 +0.14 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.02 +0.14 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.52 +0.14 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.02 +0.14 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.52 -0.06 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.25 +0.17 98 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.65 +0.27 96 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.02 -0.01 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.52 +0.14 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 -0.03 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 -0.04 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.67 -0.05 43 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 -0.05 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.09 -0.06 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.37 -0.06 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.67 -0.06 43 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.02 -0.07 44 0 45 0
30MAR27 32.00 P 2.50 2.50 2.50 2.40 -0.06 44 2 210 +2
30MAR27 33.00 P 0.00 0.00 0.00 2.83 -0.02 44 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.28 0.00 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.76 +0.01 44 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.27 +0.01 44 0 31 0
30MAR27 37.00 P 4.72 4.72 4.72 4.66 -0.15 42 15 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.36 +0.03 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.11 +0.12 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.77 +0.06 44 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.42 +0.01 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.18 +0.06 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.94 +0.06 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.72 +0.07 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.52 +0.09 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.34 +0.10 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.17 +0.12 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.93 +0.05 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.88 +0.12 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.76 +0.14 46 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 17.01 +0.09 46 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.33 +0.13 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.77 +0.12 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.18 +0.09 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.52 +0.14 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.02 +0.14 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.52 +0.14 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.02 +0.14 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.52 +0.14 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.02 +0.14 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.52 +0.14 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.02 +0.14 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.62 0.00 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.79 0.00 44 0 15 0
29JUN27 25.00 P 1.14 1.14 1.14 1.00 +0.01 44 10 12 +10
29JUN27 26.00 P 0.00 0.00 0.00 1.22 0.00 44 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.49 +0.01 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.78 +0.01 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.11 +0.01 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.47 +0.02 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.82 +0.01 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.21 +0.01 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.63 +0.01 44 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.09 +0.02 44 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.57 +0.01 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.09 +0.02 43 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 5.64 +0.02 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.23 +0.03 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.85 +0.03 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.49 +0.03 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.30 +0.07 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.00 +0.09 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.72 +0.10 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.46 +0.10 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.08 -0.08 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.00 +0.07 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.79 +0.06 44 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.60 +0.10 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.42 +0.09 45 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.41 +0.02 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.74 +0.07 45 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.98 +0.02 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.37 +0.08 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.73 +0.08 45 0 15 0
29SEP27 30.00 P 3.12 3.12 3.12 3.09 +0.06 45 15 15 +15
29SEP27 31.00 P 0.00 0.00 0.00 3.43 0.00 44 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.85 +0.02 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.29 +0.03 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.77 +0.01 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.29 +0.04 44 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.80 +0.02 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.36 +0.05 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.92 +0.04 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.56 +0.08 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.17 +0.04 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.99 +0.08 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.64 +0.04 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.35 +0.04 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.04 +0.02 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.77 -0.03 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.54 +0.04 44 0 0 0
TOTAL PUT 1,103 28,564 -324
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$ 34.180
29SEP26 16.00 C 0.00 0.00 0.00 18.29 -0.03 311 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.79 -0.03 300 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.29 -0.12 289 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.77 -0.14 268 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.27 -0.14 258 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.77 -0.05 248 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.27 -0.05 238 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.77 -0.13 229 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.27 -0.09 219 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.30 -0.06 213 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.30 -0.06 195 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.30 -0.06 178 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.28 -0.06 156 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.30 -0.04 146 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.30 -0.04 130 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.30 -0.03 115 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.30 -0.04 101 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.20 -0.14 53 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 4.20 -0.15 42 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 3.23 -0.14 45 0 58 -15
29SEP26 32.00 C 0.00 0.00 0.00 2.31 -0.15 44 0 350 0
29SEP26 33.00 C 1.93 1.98 1.93 1.51 -0.14 44 2 225 -2
29SEP26 34.00 C 1.30 1.30 0.97 0.90 -0.13 45 121 446 +120
29SEP26 35.00 C 0.74 0.74 0.47 0.46 -0.10 45 548 1,588 +244
29SEP26 36.00 C 0.39 0.39 0.29 0.21 -0.06 45 24 315 +24
29SEP26 37.00 C 0.31 0.31 0.13 0.08 -0.04 44 34 578 -4
29SEP26 38.00 C 0.07 0.07 0.06 0.03 -0.02 45 44 635 +21
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 269 0
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 53 1 429 -1
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 543 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,689 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 233 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 117 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 110 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 115 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 128 0 109 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 140 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 151 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 172 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 182 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 191 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 200 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 209 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 217 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 225 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 240 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 260 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 13.30 -0.08 78 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.30 -0.09 71 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.30 -0.10 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.37 -0.05 67 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 9.44 -0.08 67 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.46 -0.09 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.54 -0.04 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.48 -0.21 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.54 -0.18 45 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 4.71 -0.19 45 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 3.94 -0.20 45 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 3.24 -0.21 45 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 2.63 -0.29 45 0 45 0
29OCT26 34.00 C 2.27 2.27 2.27 2.10 -0.26 45 10 133 +10
29OCT26 35.00 C 1.93 1.93 1.78 1.69 -0.20 46 2 144 +1
29OCT26 36.00 C 0.00 0.00 0.00 1.30 -0.18 46 0 156 0
29OCT26 37.00 C 1.08 1.08 1.08 0.99 -0.16 46 1 330 +1
29OCT26 38.00 C 0.00 0.00 0.00 0.74 -0.14 46 0 157 0
29OCT26 39.00 C 0.00 0.00 0.00 0.54 -0.13 46 0 126 0
29OCT26 40.00 C 0.00 0.00 0.00 0.39 -0.11 46 0 232 0
29OCT26 41.00 C 0.41 0.41 0.41 0.28 -0.09 46 15 98 +4
29OCT26 42.00 C 0.31 0.31 0.30 0.20 -0.07 46 25 146 0
29OCT26 43.00 C 0.25 0.25 0.25 0.14 -0.05 46 1 90 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 57 0
29OCT26 45.00 C 0.18 0.18 0.18 0.07 -0.03 46 1 68 +1
29OCT26 46.00 C 0.11 0.11 0.11 0.05 -0.02 46 8 57 +8
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 41 0
29OCT26 49.00 C 0.08 0.08 0.08 0.01 -0.02 44 1 66 -1
27NOV26 24.00 C 0.00 0.00 0.00 10.47 -0.15 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.53 -0.16 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 8.62 -0.16 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.65 -0.23 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.92 -0.15 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.13 -0.12 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.36 -0.16 49 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.68 -0.16 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.06 -0.19 49 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 3.56 -0.15 50 0 106 0
27NOV26 34.00 C 0.00 0.00 0.00 3.06 -0.16 50 0 109 0
27NOV26 35.00 C 0.00 0.00 0.00 2.59 -0.15 49 0 48 0
27NOV26 36.00 C 2.29 2.29 2.29 2.16 -0.18 49 1 44 +1
27NOV26 37.00 C 0.00 0.00 0.00 1.86 -0.13 50 0 95 0
27NOV26 38.00 C 0.00 0.00 0.00 1.55 -0.12 49 0 210 0
27NOV26 39.00 C 0.00 0.00 0.00 1.29 -0.11 49 0 149 0
27NOV26 40.00 C 0.00 0.00 0.00 1.06 -0.10 49 0 224 0
27NOV26 41.00 C 0.96 0.96 0.96 0.87 -0.09 49 2 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.71 -0.08 49 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.58 -0.07 49 0 47 0
27NOV26 44.00 C 0.00 0.00 0.00 0.47 -0.06 49 0 81 0
27NOV26 45.00 C 0.00 0.00 0.00 0.38 -0.05 49 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.30 -0.05 49 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.19 -0.04 49 0 4 0
27NOV26 49.00 C 0.26 0.26 0.26 0.16 -0.02 49 60 115 -15
30DEC26 21.00 C 0.00 0.00 0.00 13.53 -0.17 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.57 -0.15 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.63 -0.15 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.71 -0.16 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.83 -0.15 52 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 8.94 -0.18 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.12 -0.17 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.34 -0.13 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.42 -0.11 45 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 5.73 -0.14 45 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 5.12 -0.13 46 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 4.55 -0.13 46 0 48 0
30DEC26 33.00 C 4.08 4.08 4.08 4.22 -0.12 50 15 100 0
30DEC26 34.00 C 0.00 0.00 0.00 3.70 -0.12 49 0 17 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 -0.11 49 0 936 0
30DEC26 36.00 C 3.03 3.03 3.03 2.89 -0.10 50 30 257 0
30DEC26 37.00 C 0.00 0.00 0.00 2.53 -0.11 50 0 78 0
30DEC26 38.00 C 0.00 0.00 0.00 2.20 -0.10 49 0 214 0
30DEC26 39.00 C 0.00 0.00 0.00 1.91 -0.10 49 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 1.65 -0.09 49 0 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.42 -0.08 49 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 1.23 -0.07 49 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 1.05 -0.07 49 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 0.90 -0.06 49 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.77 -0.05 49 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.65 -0.03 49 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.56 -0.04 49 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.47 -0.04 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.40 -0.04 49 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.34 -0.03 49 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 -0.03 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 50 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 50 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 13.89 -0.30 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.99 -0.31 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.14 -0.30 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.31 -0.32 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.51 -0.33 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.75 -0.28 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.02 -0.29 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.33 -0.31 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.68 -0.28 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 7.07 -0.29 48 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 6.51 -0.28 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.08 -0.23 49 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 5.59 -0.10 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 5.16 -0.12 49 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.75 -0.12 50 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 4.37 -0.11 50 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 4.01 -0.11 50 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 3.66 -0.10 50 0 1,025 0
30MAR27 39.00 C 0.00 0.00 0.00 3.34 -0.10 50 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.04 -0.09 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.77 -0.09 50 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.51 -0.09 49 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 2.29 -0.08 49 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 2.07 -0.08 49 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.88 -0.07 49 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.71 -0.07 49 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.55 -0.06 49 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.40 -0.06 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.27 -0.06 49 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 1.15 -0.05 49 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 0.90 -0.01 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.70 -0.03 49 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.03 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.33 -0.02 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 14.34 -0.29 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.51 -0.30 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.72 -0.29 54 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.95 -0.30 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.22 -0.26 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.53 -0.24 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.87 -0.20 53 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 9.23 -0.20 52 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.63 -0.18 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 8.06 -0.16 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.52 -0.16 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.99 -0.16 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.51 -0.15 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 6.05 -0.15 51 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 5.62 -0.15 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 5.22 -0.15 51 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.84 -0.15 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 4.50 -0.14 51 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 4.17 -0.13 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.86 -0.14 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.59 -0.13 50 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.32 -0.13 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 3.07 -0.13 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.86 -0.11 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.65 -0.11 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.44 -0.12 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 2.26 -0.10 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 2.10 -0.10 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.95 -0.10 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.79 -0.10 50 0 27 0
29SEP27 24.00 C 0.00 0.00 0.00 12.26 -0.25 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.57 -0.25 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.93 -0.20 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.31 -0.18 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.71 -0.17 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.13 -0.18 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.59 -0.17 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.09 -0.16 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.59 -0.17 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.13 -0.16 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.72 -0.16 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.31 -0.16 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.90 -0.16 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.57 -0.15 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.24 -0.16 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.91 -0.16 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.61 -0.14 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 4.35 -0.14 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.09 -0.14 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.84 -0.14 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.59 -0.14 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.39 -0.13 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 3.20 -0.12 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 3.01 -0.12 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.82 -0.13 50 0 30 0
TOTAL CALL 946 25,206 +398
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 229 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 195 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 165 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 67 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 217 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 456 0
29SEP26 31.00 P 0.08 0.08 0.08 0.04 0.00 46 18 455 0
29SEP26 32.00 P 0.10 0.14 0.10 0.12 0.00 45 71 1,224 -1
29SEP26 33.00 P 0.28 0.34 0.27 0.30 -0.02 43 97 779 -9
29SEP26 34.00 P 0.42 0.66 0.42 0.66 +0.01 43 8 325 -2
29SEP26 35.00 P 1.14 1.40 1.14 1.22 +0.05 42 726 1,989 +37
29SEP26 36.00 P 1.30 1.30 1.30 2.01 +0.11 44 1 325 +1
29SEP26 37.00 P 2.30 2.30 2.30 2.88 +0.05 43 1 717 -1
29SEP26 38.00 P 0.00 0.00 0.00 3.84 +0.13 45 0 274 0
29SEP26 39.00 P 0.00 0.00 0.00 4.82 +0.14 0 0 335 0
29SEP26 40.00 P 0.00 0.00 0.00 5.85 +0.17 66 0 1,139 0
29SEP26 41.00 P 0.00 0.00 0.00 6.82 +0.14 0 0 334 -308
29SEP26 42.00 P 0.00 0.00 0.00 7.82 +0.14 0 0 2 -23
29SEP26 43.00 P 0.00 0.00 0.00 8.82 +0.13 0 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.82 +0.13 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.82 +0.13 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.82 +0.13 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.82 +0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.82 +0.14 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.82 +0.13 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.82 +0.14 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.32 +0.14 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.82 +0.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.32 +0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.82 +0.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.32 +0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.82 +0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.32 +0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.82 +0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.32 +0.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.82 +0.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.32 +0.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.82 +0.14 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.32 +0.13 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.82 +0.13 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.32 +0.13 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.82 +0.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 46 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 173 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 40 0
29OCT26 27.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 93 0
29OCT26 28.00 P 0.20 0.22 0.20 0.16 -0.04 45 51 134 +51
29OCT26 29.00 P 0.33 0.33 0.33 0.28 -0.05 46 1 194 0
29OCT26 30.00 P 0.47 0.50 0.47 0.45 -0.03 46 12 108 +10
29OCT26 31.00 P 0.63 0.71 0.63 0.69 -0.02 46 10 179 +4
29OCT26 32.00 P 0.84 1.03 0.84 1.00 -0.01 46 4 55 +4
29OCT26 33.00 P 1.39 1.42 1.35 1.40 0.00 46 21 177 +3
29OCT26 34.00 P 1.81 1.81 1.81 1.87 +0.05 46 26 310 +16
29OCT26 35.00 P 2.42 2.45 2.42 2.38 0.00 46 6 154 +6
29OCT26 36.00 P 0.00 0.00 0.00 3.00 +0.06 45 0 348 0
29OCT26 37.00 P 0.00 0.00 0.00 3.69 -0.09 45 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 4.45 +0.01 45 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 5.26 +0.03 45 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 6.23 +0.16 50 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 7.11 +0.13 50 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 8.02 +0.14 50 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 8.97 +0.15 51 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 9.92 +0.15 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.88 +0.19 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.86 +0.14 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.85 +0.14 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.82 +0.13 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.82 +0.13 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.26 0.00 49 0 36 0
27NOV26 27.00 P 0.00 0.00 0.00 0.39 -0.02 49 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.54 -0.01 48 0 31 0
27NOV26 29.00 P 0.80 0.80 0.80 0.74 -0.01 48 15 28 +14
27NOV26 30.00 P 1.02 1.02 1.02 0.99 -0.02 48 6 77 +6
27NOV26 31.00 P 0.00 0.00 0.00 1.30 -0.02 48 0 106 0
27NOV26 32.00 P 0.00 0.00 0.00 1.68 -0.01 48 0 65 0
27NOV26 33.00 P 0.00 0.00 0.00 2.11 +0.01 48 0 119 0
27NOV26 34.00 P 0.00 0.00 0.00 2.62 +0.02 48 0 171 0
27NOV26 35.00 P 3.08 3.08 3.08 3.17 +0.02 48 5 246 +5
27NOV26 36.00 P 0.00 0.00 0.00 3.81 +0.11 49 0 126 0
27NOV26 37.00 P 0.00 0.00 0.00 4.45 +0.01 49 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.16 +0.03 49 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 5.98 +0.12 50 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 6.77 +0.10 50 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 7.60 +0.10 51 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 8.45 +0.13 51 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 9.32 +0.13 51 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 10.21 +0.15 52 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.12 +0.18 52 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 12.04 +0.15 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.98 +0.10 52 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 13.93 +0.12 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.89 +0.12 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 49 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 33 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 0.00 49 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.36 -0.02 48 0 592 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 0.00 49 0 197 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 -0.01 48 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 0.88 0.00 48 0 213 0
30DEC26 29.00 P 1.12 1.12 1.12 1.15 0.00 48 10 68 +10
30DEC26 30.00 P 0.00 0.00 0.00 1.45 0.00 48 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 1.80 +0.01 48 0 306 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 +0.01 47 0 175 0
30DEC26 33.00 P 0.00 0.00 0.00 2.67 +0.02 48 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 3.19 +0.03 48 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 3.77 +0.05 48 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 4.35 0.00 48 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.05 +0.10 49 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 5.74 +0.12 49 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 6.49 +0.15 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.25 +0.18 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.04 +0.18 50 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 8.86 +0.15 51 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 9.70 +0.15 51 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 10.56 +0.16 51 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 11.44 +0.17 51 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.33 +0.15 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.24 +0.15 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.16 +0.15 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.09 +0.16 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.02 +0.20 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.39 +0.16 51 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 20.84 +0.15 51 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.32 +0.14 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 25.82 +0.14 0 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 28.32 +0.14 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.82 +0.14 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.32 +0.14 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.82 +0.14 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.32 +0.14 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.82 +0.14 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 0.00 49 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 0.00 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 0.00 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 0.00 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 0.00 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 0.00 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 +0.01 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.74 0.00 48 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.09 +0.01 48 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.46 +0.02 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.87 +0.01 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 +0.03 48 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 3.80 +0.02 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.34 +0.03 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.92 +0.04 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 5.50 +0.04 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.14 +0.04 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.81 +0.03 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.59 +0.18 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.30 +0.17 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.06 +0.19 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 9.84 +0.20 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.63 +0.20 50 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.46 +0.22 50 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.28 +0.22 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.13 +0.23 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.99 +0.24 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.85 +0.25 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.73 +0.24 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.62 +0.23 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.89 +0.28 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.19 +0.28 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.53 +0.28 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.92 +0.18 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.35 +0.15 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 -0.01 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.04 -0.01 49 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 -0.01 49 0 26 0
29JUN27 24.00 P 1.40 1.41 1.40 1.55 -0.02 49 10 100 +5
29JUN27 25.00 P 0.00 0.00 0.00 1.84 -0.01 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.19 -0.02 49 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.54 -0.02 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.95 -0.01 49 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 3.37 -0.02 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.82 -0.01 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.32 -0.01 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 4.82 -0.01 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.36 -0.01 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.94 0.00 48 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.51 -0.01 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.13 +0.01 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 7.78 +0.01 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.42 0.00 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.09 +0.02 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 9.80 +0.02 47 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 10.51 +0.02 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.22 +0.02 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 12.04 +0.09 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 12.81 +0.10 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 13.60 +0.12 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.41 +0.16 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.15 +0.11 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.06 +0.20 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.89 +0.22 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.74 +0.23 45 0 4 0
29SEP27 24.00 P 1.78 1.86 1.78 2.06 -0.02 49 10 20 +10
29SEP27 25.00 P 0.00 0.00 0.00 2.42 -0.03 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.81 0.00 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.18 -0.03 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 -0.02 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.06 -0.02 49 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.55 -0.02 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.06 -0.02 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.57 -0.02 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.13 -0.01 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.71 -0.02 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.30 -0.01 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.90 -0.01 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.55 -0.01 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.21 0.00 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 9.87 -0.07 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.55 +0.01 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.29 +0.03 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.02 +0.04 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.78 +0.08 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.53 +0.11 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.32 +0.13 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.12 +0.16 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.93 +0.19 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.73 +0.18 47 0 0 0
TOTAL PUT 1,109 26,651 -162
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$ 650.000
25SEP26 580.00 C 0.00 0.00 0.00 71.17 -90.99 97 0 0 0
25SEP26 585.00 C 0.00 0.00 0.00 66.51 -90.66 97 0 0 0
25SEP26 590.00 C 0.00 0.00 0.00 61.94 -90.24 97 0 0 0
25SEP26 595.00 C 0.00 0.00 0.00 57.47 -89.73 97 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 53.11 -89.11 97 0 0 0
25SEP26 605.00 C 0.00 0.00 0.00 48.88 -88.37 97 0 0 0
25SEP26 610.00 C 0.00 0.00 0.00 43.45 -88.84 86 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 42.10 -85.25 106 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 38.23 -84.18 104 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 34.55 -82.95 103 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 31.08 -81.53 102 1 1 +1
25SEP26 635.00 C 0.00 0.00 0.00 27.81 -79.94 101 0 0 0
25SEP26 640.00 C 18.00 22.70 18.00 23.31 -79.60 93 6 3 +3
25SEP26 645.00 C 0.00 0.00 0.00 21.78 -76.34 100 0 0 0
25SEP26 650.00 C 32.50 32.50 15.60 19.25 -74.13 100 5 2 +2
25SEP26 655.00 C 19.55 19.55 14.20 16.86 -71.83 99 6 6 +6
25SEP26 660.00 C 15.40 15.40 14.14 14.14 -69.92 96 29 29 +29
25SEP26 665.00 C 76.07 76.07 76.07 12.75 -66.75 99 1 2 +1
25SEP26 670.00 C 17.00 17.00 12.97 10.98 -64.03 99 2 2 +2
25SEP26 675.00 C 19.00 19.00 8.20 8.86 -61.76 95 32 11 +11
25SEP26 680.00 C 12.25 12.25 12.25 8.01 -58.31 98 2 2 +2
25SEP26 685.00 C 12.76 12.76 12.76 6.78 -55.34 98 5 5 +5
25SEP26 690.00 C 18.48 19.47 4.44 5.70 -52.35 98 2,113 1,500 +1,484
25SEP26 695.00 C 54.09 54.09 9.20 4.77 -49.32 98 828 816 +796
25SEP26 700.00 C 7.70 9.08 4.48 3.97 -44.79 98 73 61 +58
25SEP26 705.00 C 12.80 12.80 12.79 3.28 -41.90 98 61 60 +60
25SEP26 710.00 C 5.94 7.00 3.80 2.70 -39.05 98 88 87 +87
25SEP26 715.00 C 43.00 43.00 3.30 2.21 -36.25 98 4,134 551 +543
25SEP26 720.00 C 5.00 5.50 3.00 1.79 -33.54 98 4 136 +3
25SEP26 725.00 C 0.00 0.00 0.00 1.45 -30.90 98 0 0 0
25SEP26 730.00 C 12.00 12.00 2.10 1.17 -28.36 98 528 236 -164
25SEP26 735.00 C 6.00 6.00 3.43 0.93 -25.94 97 37 36 +23
25SEP26 740.00 C 8.80 8.80 2.36 0.74 -23.64 97 96 118 +17
25SEP26 745.00 C 7.64 8.83 1.55 0.57 -21.47 97 2,038 234 -1,266
25SEP26 750.00 C 4.40 4.40 2.25 0.45 -19.42 97 41 380 -8
25SEP26 755.00 C 7.22 7.22 1.92 0.35 -17.50 97 69 36 -35
25SEP26 760.00 C 3.04 3.04 3.04 0.27 -15.71 97 16 30 -1
25SEP26 765.00 C 2.80 2.80 1.30 0.22 -14.04 97 3 666 +1
25SEP26 770.00 C 6.50 6.50 1.21 0.16 -12.52 97 235 128 -166
25SEP26 775.00 C 0.00 0.00 0.00 0.12 -11.20 96 0 14 0
25SEP26 780.00 C 12.28 12.28 1.60 0.09 -10.45 96 32 42 +10
25SEP26 785.00 C 2.54 2.63 1.88 0.07 -9.12 97 45 285 -15
25SEP26 790.00 C 5.33 5.33 1.50 0.05 -8.10 96 3 70 0
25SEP26 795.00 C 6.33 6.33 2.55 0.04 -7.09 97 47 650 -47
25SEP26 800.00 C 6.21 6.21 1.00 0.03 -6.18 97 161 263 +38
25SEP26 805.00 C 2.00 2.00 2.00 0.02 -5.38 96 5 6 0
25SEP26 810.00 C 0.00 0.00 0.00 0.01 -4.66 93 0 10 0
25SEP26 815.00 C 0.00 0.00 0.00 0.01 -4.02 95 2 38 0
25SEP26 820.00 C 0.65 0.65 0.65 0.01 -3.46 98 1 48 -1
25SEP26 825.00 C 1.60 1.60 1.60 0.01 -2.96 100 2 55 +2
25SEP26 830.00 C 0.00 0.00 0.00 0.01 -2.53 102 0 57 0
25SEP26 835.00 C 2.96 2.96 2.96 0.01 -2.15 105 15 66 +15
25SEP26 840.00 C 3.46 3.46 3.46 0.01 -1.77 107 13 33 +13
25SEP26 845.00 C 0.00 0.00 0.00 0.01 -1.50 109 0 30 0
25SEP26 850.00 C 1.40 1.40 1.40 0.01 -1.26 111 3 43 -3
25SEP26 855.00 C 0.00 0.00 0.00 0.01 -1.06 114 0 9 0
25SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.89 116 0 21 0
25SEP26 865.00 C 0.71 0.71 0.71 0.01 -0.74 118 1 27 +1
25SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.62 120 0 47 0
25SEP26 875.00 C 0.00 0.00 0.00 0.01 -0.51 122 0 15 0
25SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.42 125 0 116 0
25SEP26 885.00 C 0.00 0.00 0.00 0.01 -0.35 127 0 16 0
25SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.28 129 0 3 0
25SEP26 895.00 C 0.35 0.35 0.35 0.01 -0.23 131 1 41 0
29SEP26 380.00 C 0.00 0.00 0.00 270.19 -92.03 111 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 260.19 -92.04 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 250.20 -92.03 101 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 240.20 -92.04 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 230.21 -92.03 91 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 220.21 -92.04 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 210.22 -92.03 82 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 200.23 -92.03 86 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 190.24 -92.03 84 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 180.26 -92.01 85 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 170.29 -91.99 85 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 160.35 -91.94 86 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 150.43 -91.86 86 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 140.56 -91.74 86 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 130.77 -91.55 86 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 121.07 -91.27 86 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 111.51 -90.85 86 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 102.13 -90.28 86 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 92.97 -89.50 86 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 84.09 -88.48 86 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 75.54 -87.17 86 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 67.38 -85.54 86 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 59.65 -83.56 86 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 52.40 -81.22 86 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 45.66 -78.50 86 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 39.34 -75.54 85 0 0 0
29SEP26 640.00 C 30.23 30.23 30.23 33.47 -72.34 84 1 1 +1
29SEP26 650.00 C 28.39 28.39 28.39 28.48 -68.51 85 1 3 +1
29SEP26 660.00 C 26.00 26.00 23.11 23.51 -64.95 83 4 4 +4
29SEP26 670.00 C 28.30 28.50 18.60 20.36 -59.90 86 25 8 +5
29SEP26 680.00 C 25.00 25.00 24.00 17.18 -55.25 87 6 14 +4
29SEP26 690.00 C 13.00 13.00 13.00 13.38 -51.61 84 1 1 +1
29SEP26 700.00 C 38.30 38.30 9.70 11.57 -46.42 87 152 409 +68
29SEP26 710.00 C 9.30 9.30 9.30 9.30 -40.59 86 1 55 0
29SEP26 720.00 C 20.00 20.00 9.00 7.49 -36.50 87 21 1,603 0
29SEP26 730.00 C 24.20 24.20 7.30 5.95 -32.60 86 198 1,801 +1
29SEP26 740.00 C 19.00 19.00 6.60 4.69 -28.88 86 273 1,003 +2
29SEP26 750.00 C 29.00 29.00 4.02 3.67 -25.39 86 942 1,056 -158
29SEP26 760.00 C 15.00 15.00 7.51 2.85 -22.15 86 2 76 -1
29SEP26 770.00 C 4.60 6.00 4.60 2.20 -19.18 86 11 65 -3
29SEP26 780.00 C 5.60 5.60 3.05 1.68 -16.48 86 71 70 +40
29SEP26 790.00 C 13.90 13.90 4.61 1.27 -14.07 86 101 60 +21
29SEP26 800.00 C 12.73 12.73 2.69 0.96 -11.92 86 84 522 +11
29SEP26 810.00 C 12.68 12.68 2.64 0.72 -10.51 86 144 168 +22
29SEP26 820.00 C 10.14 10.14 2.23 0.54 -8.37 86 195 123 +45
29SEP26 830.00 C 2.43 2.43 1.45 0.38 -7.05 85 5 142 +5
29SEP26 840.00 C 0.00 0.00 0.00 0.28 -5.92 86 0 38 0
29SEP26 850.00 C 3.00 3.00 1.00 0.21 -5.00 86 11 235 +4
29SEP26 860.00 C 0.00 0.00 0.00 0.15 -4.07 86 0 31 0
29SEP26 870.00 C 0.00 0.00 0.00 0.11 -3.29 86 0 20 0
29SEP26 880.00 C 1.31 1.31 1.31 0.08 -2.65 86 4 7 +2
29SEP26 890.00 C 0.00 0.00 0.00 0.06 -2.11 86 0 11 0
29SEP26 900.00 C 2.20 2.20 2.20 0.04 -1.68 86 2 55 0
29SEP26 910.00 C 0.78 0.78 0.78 0.03 -1.33 86 1 16 -1
29SEP26 920.00 C 0.65 0.65 0.65 0.02 -1.05 86 16 65 +15
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.80 84 0 17 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.64 86 0 391 0
29SEP26 950.00 C 0.50 0.50 0.50 0.01 -0.49 88 10 32 +10
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.37 90 0 31 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.28 93 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.21 95 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.16 97 0 58 0
29SEP26 1,000.00 C 0.40 0.60 0.25 0.01 -0.12 99 9 116 -1
29SEP26 1,010.00 C 0.60 0.60 0.60 0.01 -0.09 101 4 53 -4
29SEP26 1,020.00 C 0.00 0.00 0.00 0.01 -0.06 103 0 54 0
29SEP26 1,030.00 C 0.00 0.00 0.00 0.01 -0.04 105 0 54 0
29SEP26 1,040.00 C 0.00 0.00 0.00 0.01 -0.03 107 0 35 0
29SEP26 1,050.00 C 0.00 0.00 0.00 0.01 -0.02 109 0 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.01 -0.01 111 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 113 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 115 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 117 0 24 0
29SEP26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 27 0
29SEP26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 123 0 37 0
29SEP26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 126 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 128 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 130 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 132 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 137 0 113 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 139 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 140 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 142 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 147 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 149 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 150 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 152 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 153 0 124 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 155 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 156 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 159 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 161 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 164 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 165 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 167 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 168 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 170 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 171 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 175 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 179 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 182 0 111 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 183 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 188 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 191 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 192 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 195 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 197 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 198 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 204 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 207 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 209 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 213 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 214 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 218 0 30 0
02OCT26 640.00 C 0.00 0.00 0.00 39.22 - 83 0 0 -
02OCT26 645.00 C 0.00 0.00 0.00 36.76 - 83 0 0 -
02OCT26 650.00 C 45.07 45.07 40.40 34.40 - 83 4 4 -
02OCT26 655.00 C 0.00 0.00 0.00 32.15 - 84 0 0 -
02OCT26 660.00 C 30.79 30.79 29.00 30.01 - 84 3 2 -
02OCT26 665.00 C 0.00 0.00 0.00 27.98 - 84 0 0 -
02OCT26 670.00 C 30.00 35.00 30.00 26.16 - 84 2 1 -
02OCT26 675.00 C 31.00 31.00 24.50 24.35 - 85 30 30 -
02OCT26 680.00 C 26.62 26.62 26.62 22.49 -56.10 84 1 1 +1
02OCT26 685.00 C 28.50 28.50 28.50 20.86 -54.22 84 10 10 +10
02OCT26 690.00 C 0.00 0.00 0.00 19.32 -52.35 85 0 0 0
02OCT26 695.00 C 28.32 28.32 28.32 17.87 -50.47 85 1 1 +1
02OCT26 700.00 C 0.00 0.00 0.00 16.63 -48.48 85 2 0 0
02OCT26 705.00 C 20.20 20.20 15.50 15.46 -46.51 85 12 12 +12
02OCT26 710.00 C 25.93 25.93 12.00 14.50 -44.43 86 32 32 +32
02OCT26 715.00 C 0.00 0.00 0.00 13.60 -40.71 87 0 0 0
02OCT26 720.00 C 0.00 0.00 0.00 12.62 -38.93 87 0 0 0
02OCT26 725.00 C 0.00 0.00 0.00 11.59 -37.30 87 0 0 0
02OCT26 730.00 C 11.30 11.30 11.30 10.63 -35.69 87 5 4 +4
02OCT26 735.00 C 19.84 19.84 12.50 9.73 -34.11 87 2 1 +1
02OCT26 740.00 C 0.00 0.00 0.00 8.91 -32.55 87 2 0 0
02OCT26 745.00 C 11.20 11.20 11.20 8.14 -31.03 87 1 1 +1
02OCT26 750.00 C 8.80 8.85 5.87 7.42 -29.55 87 41 41 +41
02OCT26 755.00 C 0.00 0.00 0.00 6.78 -28.08 87 0 0 0
02OCT26 760.00 C 9.87 9.87 9.87 6.17 -26.68 87 20 20 +20
02OCT26 765.00 C 9.38 9.38 9.38 5.61 -25.31 87 10 10 +10
02OCT26 770.00 C 0.00 0.00 0.00 5.10 -23.98 87 0 0 0
02OCT26 775.00 C 24.38 24.38 9.65 4.63 -22.69 87 21 1 +1
02OCT26 780.00 C 14.50 14.50 6.60 4.20 -21.44 87 8 6 +5
02OCT26 785.00 C 0.00 0.00 0.00 3.81 -20.24 87 0 0 0
02OCT26 790.00 C 0.00 0.00 0.00 3.34 -19.19 86 0 0 0
02OCT26 795.00 C 4.83 4.83 4.83 3.02 -18.08 86 1 1 +1
02OCT26 800.00 C 11.50 11.50 4.50 2.81 -16.92 87 19 24 +19
02OCT26 805.00 C 0.00 0.00 0.00 2.46 -15.98 86 0 0 0
02OCT26 810.00 C 0.00 0.00 0.00 2.22 -15.00 86 0 0 0
02OCT26 815.00 C 0.00 0.00 0.00 2.00 -14.06 86 0 0 0
02OCT26 820.00 C 0.00 0.00 0.00 1.80 -13.17 86 0 11 0
02OCT26 825.00 C 5.40 5.40 4.15 1.62 -12.32 86 5 4 +3
02OCT26 830.00 C 0.00 0.00 0.00 1.45 -11.52 86 0 0 0
02OCT26 835.00 C 0.00 0.00 0.00 1.30 -10.76 86 0 0 0
02OCT26 840.00 C 0.00 0.00 0.00 1.17 -10.03 86 0 0 0
02OCT26 845.00 C 0.00 0.00 0.00 1.04 -9.36 86 0 0 0
02OCT26 850.00 C 3.30 3.30 3.30 0.93 -8.71 86 1 1 0
02OCT26 855.00 C 0.00 0.00 0.00 0.83 -8.11 86 0 0 0
02OCT26 860.00 C 0.00 0.00 0.00 0.75 -7.52 86 0 0 0
02OCT26 865.00 C 0.00 0.00 0.00 0.67 -7.07 86 0 0 0
02OCT26 870.00 C 0.00 0.00 0.00 0.59 -6.69 86 0 1 0
02OCT26 875.00 C 0.00 0.00 0.00 0.53 -6.41 86 0 0 0
02OCT26 880.00 C 4.50 4.50 4.50 0.47 -5.78 86 25 31 +25
02OCT26 885.00 C 0.00 0.00 0.00 0.42 -5.49 86 0 0 0
02OCT26 890.00 C 2.56 2.56 2.56 0.37 -5.07 86 2 2 +2
02OCT26 895.00 C 0.00 0.00 0.00 0.33 -4.54 86 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 272.56 -90.91 89 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 262.99 -90.62 89 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 253.52 -90.26 89 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 244.14 -89.84 89 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 234.88 -89.35 89 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 225.73 -88.80 89 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 216.72 -88.17 89 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 207.86 -87.45 89 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 199.15 -86.66 89 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 190.61 -85.78 89 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 182.24 -84.82 89 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 174.07 -83.77 89 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 161.11 -87.61 77 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 153.57 -86.16 78 0 0 0
29OCT26 520.00 C 139.13 139.13 138.50 146.23 -84.64 80 2 0 0
29OCT26 530.00 C 0.00 0.00 0.00 143.41 -78.74 89 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 136.29 -77.28 89 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 129.40 -75.75 89 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 122.74 -74.16 89 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 116.31 -72.51 89 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 110.12 -70.80 89 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 101.04 -66.97 84 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 98.45 -62.27 89 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 90.17 -63.44 85 0 30 0
29OCT26 620.00 C 78.00 78.00 71.00 85.07 -66.16 85 4 34 +4
29OCT26 630.00 C 78.72 78.72 66.22 80.20 -64.11 86 395 410 +395
29OCT26 640.00 C 74.50 74.50 63.34 75.54 -62.06 86 10 25 +10
29OCT26 650.00 C 63.81 63.81 63.81 71.10 -60.00 86 3 2 +2
29OCT26 660.00 C 63.83 63.83 55.00 66.86 -57.94 86 32 32 +32
29OCT26 670.00 C 59.67 59.67 59.67 62.83 -55.89 86 28 28 +28
29OCT26 680.00 C 60.50 60.50 48.50 59.01 -50.46 86 79 49 +49
29OCT26 690.00 C 52.46 52.53 45.70 55.37 -48.61 87 64 63 +62
29OCT26 700.00 C 88.00 88.00 40.00 51.93 -46.77 87 161 156 +130
29OCT26 710.00 C 44.00 44.00 37.21 48.66 -44.95 87 9 9 +7
29OCT26 720.00 C 43.00 43.00 34.35 45.57 -43.16 87 25 154 +24
29OCT26 730.00 C 51.84 51.84 32.88 42.65 -41.40 87 36 205 +16
29OCT26 740.00 C 43.00 43.00 43.00 39.90 -39.66 87 2 53 0
29OCT26 750.00 C 65.00 65.00 31.00 37.30 -37.96 87 5 138 +2
29OCT26 760.00 C 49.50 49.50 33.26 34.85 -36.29 87 11 174 +2
29OCT26 770.00 C 26.50 26.50 25.00 32.54 -34.67 87 2 133 +2
29OCT26 780.00 C 32.00 32.00 26.00 30.37 -33.09 87 6 87 -2
29OCT26 790.00 C 37.38 37.38 25.40 28.33 -31.55 87 23 25 -2
29OCT26 800.00 C 50.00 50.00 20.00 26.41 -30.07 88 26 615 +23
29OCT26 810.00 C 23.50 23.50 23.50 24.61 -28.62 88 2 54 -2
29OCT26 820.00 C 22.50 22.50 17.50 22.92 -27.22 88 31 21 +5
29OCT26 830.00 C 16.58 16.58 16.58 21.34 -25.87 88 1 1 +1
29OCT26 840.00 C 36.13 36.13 36.13 19.86 -24.57 88 24 74 +24
29OCT26 850.00 C 33.87 33.87 16.00 18.47 -23.32 88 42 82 +4
29OCT26 860.00 C 31.76 31.76 13.77 17.18 -22.10 88 26 93 +8
29OCT26 870.00 C 0.00 0.00 0.00 15.97 -20.94 88 0 63 0
29OCT26 880.00 C 0.00 0.00 0.00 14.84 -19.83 88 0 151 0
29OCT26 890.00 C 25.71 25.71 25.71 13.78 -18.76 88 15 222 0
29OCT26 900.00 C 14.00 14.00 11.05 12.79 -17.75 88 15 180 0
29OCT26 910.00 C 0.00 0.00 0.00 11.87 -16.77 88 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 11.02 -15.83 88 0 42 0
29OCT26 930.00 C 0.00 0.00 0.00 10.22 -14.94 88 0 111 0
29OCT26 940.00 C 12.00 12.00 8.70 9.48 -14.09 88 15 46 +14
29OCT26 950.00 C 15.46 15.46 13.33 8.79 -13.28 88 4 27 +2
29OCT26 960.00 C 14.59 14.59 14.59 8.14 -12.52 88 2 2 +2
29OCT26 970.00 C 9.40 9.40 9.40 7.64 -11.70 88 1 23 -1
29OCT26 980.00 C 14.50 14.50 8.00 7.26 -10.83 89 7 42 0
29OCT26 990.00 C 0.00 0.00 0.00 6.87 -10.04 89 0 29 0
29OCT26 1,000.00 C 9.30 9.30 6.61 6.36 -9.45 89 4 121 +2
29OCT26 1,010.00 C 0.00 0.00 0.00 5.89 -8.88 89 0 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 5.45 -8.35 89 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 5.04 -7.85 89 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 4.67 -7.37 89 0 162 0
29OCT26 1,050.00 C 11.00 11.00 6.80 4.32 -6.91 89 17 48 -1
29OCT26 1,060.00 C 0.00 0.00 0.00 3.87 -6.61 89 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 3.58 -6.20 89 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 3.31 -5.81 89 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 3.06 -5.45 89 0 63 0
29OCT26 1,100.00 C 0.00 0.00 0.00 2.91 -5.07 89 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 2.69 -4.73 89 0 104 0
29OCT26 1,120.00 C 4.00 4.00 4.00 2.49 -4.59 89 1 66 0
29OCT26 1,130.00 C 4.10 4.10 4.10 2.30 -4.46 89 1 63 0
29OCT26 1,140.00 C 0.00 0.00 0.00 2.06 -4.29 89 0 55 0
29OCT26 1,150.00 C 4.00 4.00 4.00 1.90 -4.01 89 1 22 0
29OCT26 1,160.00 C 0.00 0.00 0.00 1.76 -3.74 89 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 1.62 -3.50 89 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 1.50 -3.27 89 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 1.38 -2.93 89 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 1.28 -2.73 89 0 40 0
29OCT26 1,210.00 C 0.00 0.00 0.00 1.18 -2.55 89 0 58 0
29OCT26 1,220.00 C 0.00 0.00 0.00 1.09 -2.38 89 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 1.01 -2.22 89 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.93 -2.07 89 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.86 -1.93 89 0 13 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.79 -1.80 89 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.73 -1.68 89 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.67 -1.57 89 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.62 -1.46 89 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.57 -1.36 89 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.53 -1.27 89 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.49 -1.18 89 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.45 -1.10 89 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.42 -1.02 89 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.38 -0.96 89 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.35 -0.89 89 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.33 -0.82 89 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.30 -0.77 89 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.28 -0.72 89 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.26 -0.66 89 0 3,916 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.24 -0.62 89 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.22 -0.58 89 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.20 -0.54 89 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.19 -0.50 89 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.17 -0.47 89 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.16 -0.43 89 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.15 -0.40 89 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.13 -0.38 88 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.12 -0.35 88 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.11 -0.33 88 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.10 -0.31 88 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.09 -0.29 88 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.08 -0.27 88 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.07 -0.26 87 0 15 0
29OCT26 1,550.00 C 1.40 1.50 1.15 0.06 -0.24 87 7 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.05 -0.23 86 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.04 -0.22 85 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.03 -0.21 84 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.02 -0.20 82 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 -0.20 79 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 -0.18 79 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 -0.17 80 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 -0.16 80 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 -0.14 81 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 -0.13 81 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 -0.12 82 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 -0.11 82 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 -0.10 83 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 -0.09 83 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 -0.08 84 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 -0.07 84 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 -0.06 85 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 -0.05 85 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 -0.04 86 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 87 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 88 0 87 0
27NOV26 380.00 C 0.00 0.00 0.00 278.57 -88.36 90 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 269.78 -87.79 90 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 261.12 -87.16 90 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 252.60 -86.49 90 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 244.24 -85.75 90 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 236.03 -84.97 90 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 227.97 -84.14 90 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 220.09 -83.25 90 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 212.37 -82.32 90 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 204.83 -81.34 90 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 191.54 -86.23 81 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 184.56 -84.95 82 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 177.77 -83.63 82 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 171.15 -82.27 83 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 164.71 -80.88 83 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 158.44 -79.47 84 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 152.36 -78.03 84 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 150.98 -65.35 90 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 140.72 -75.09 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 135.17 -73.59 85 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 129.79 -66.02 86 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 124.58 -64.71 86 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 119.55 -63.37 86 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 114.68 -62.03 86 0 0 0
27NOV26 620.00 C 115.00 115.00 115.00 113.38 -57.28 90 2 2 +2
27NOV26 630.00 C 103.22 103.22 103.22 108.70 -56.06 90 50 50 +50
27NOV26 640.00 C 0.00 0.00 0.00 101.06 -57.96 87 0 15 0
27NOV26 650.00 C 79.00 79.00 73.91 96.83 -56.61 87 91 104 +91
27NOV26 660.00 C 83.36 83.36 73.50 92.76 -55.25 87 164 167 +137
27NOV26 670.00 C 84.85 84.85 71.00 88.84 -53.90 87 43 102 +42
27NOV26 680.00 C 0.00 0.00 0.00 85.06 -52.55 87 0 48 0
27NOV26 690.00 C 66.00 66.00 66.00 81.43 -51.21 88 3 98 +3
27NOV26 700.00 C 79.46 79.46 79.46 77.93 -49.89 88 16 17 +16
27NOV26 710.00 C 75.62 75.62 75.62 74.57 -48.57 88 15 106 +15
27NOV26 720.00 C 55.41 55.41 54.60 71.34 -47.27 88 3 296 +1
27NOV26 730.00 C 83.11 83.11 83.11 68.23 -45.98 88 17 208 +15
27NOV26 740.00 C 0.00 0.00 0.00 65.25 -44.71 88 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 62.39 -43.45 88 0 131 0
27NOV26 760.00 C 45.00 45.00 45.00 59.64 -42.22 88 2 9 +2
27NOV26 770.00 C 0.00 0.00 0.00 57.01 -40.99 88 0 15 0
27NOV26 780.00 C 66.00 66.00 45.00 54.48 -39.80 88 6 63 0
27NOV26 790.00 C 0.00 0.00 0.00 52.06 -38.62 88 0 30 0
27NOV26 800.00 C 50.50 50.50 42.60 49.74 -37.46 88 1,016 550 +482
27NOV26 810.00 C 0.00 0.00 0.00 47.52 -36.32 88 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 45.39 -35.20 89 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 43.35 -34.12 89 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 41.39 -33.06 89 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 39.52 -32.01 89 0 47 0
27NOV26 860.00 C 0.00 0.00 0.00 37.74 -30.99 89 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 36.02 -30.00 89 1 98 +1
27NOV26 880.00 C 36.00 36.00 36.00 34.39 -29.02 89 2 72 +2
27NOV26 890.00 C 37.00 37.00 37.00 32.82 -28.08 89 30 60 +30
27NOV26 900.00 C 32.66 32.66 25.55 31.33 -27.15 89 5 202 +2
27NOV26 910.00 C 0.00 0.00 0.00 29.90 -26.25 89 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 28.53 -25.37 89 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 27.22 -24.52 89 2 112 0
27NOV26 940.00 C 0.00 0.00 0.00 25.98 -23.69 89 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 24.79 -22.88 89 0 0 0
27NOV26 960.00 C 28.97 28.97 28.97 23.65 -22.09 89 2 2 +2
27NOV26 970.00 C 26.76 26.76 25.05 22.56 -21.34 89 4 36 +4
27NOV26 980.00 C 17.50 17.50 17.50 21.52 -20.60 89 3 3 +3
27NOV26 990.00 C 0.00 0.00 0.00 20.53 -19.88 89 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 19.58 -19.19 89 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 18.68 -18.51 89 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 17.82 -17.85 89 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 17.00 -17.21 89 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 16.21 -16.60 89 0 67 0
27NOV26 1,050.00 C 0.00 0.00 0.00 15.94 -15.53 90 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 15.20 -14.98 90 1 7 +1
27NOV26 1,070.00 C 0.00 0.00 0.00 14.50 -14.44 90 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 13.83 -13.92 90 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 13.19 -13.42 90 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 12.58 -12.93 90 0 173 0
27NOV26 1,110.00 C 0.00 0.00 0.00 12.00 -12.46 90 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 11.44 -12.01 90 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 10.91 -11.57 90 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 10.41 -11.14 90 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 9.93 -10.73 90 0 22 0
27NOV26 1,160.00 C 0.00 0.00 0.00 9.47 -10.34 90 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 9.03 -9.96 90 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 8.61 -10.15 90 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 8.22 -9.77 90 0 22 0
27NOV26 1,200.00 C 13.00 13.10 8.50 8.07 -9.17 90 25 3,846 -4
27NOV26 1,210.00 C 0.00 0.00 0.00 7.47 -9.06 90 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 7.13 -8.71 90 0 21 0
27NOV26 1,230.00 C 12.00 12.00 7.00 7.00 -8.18 90 2 16 +1
27NOV26 1,240.00 C 0.00 0.00 0.00 6.49 -8.06 90 0 2 0
27NOV26 1,250.00 C 9.50 9.50 9.50 6.19 -7.76 90 6 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 5.90 -7.47 90 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 5.63 -7.18 90 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 5.37 -6.91 90 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 5.13 -6.64 90 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 4.89 -6.39 90 0 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 4.67 -6.15 90 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 4.45 -5.92 90 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 4.25 -5.69 90 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 4.05 -5.47 90 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 3.87 -5.26 90 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 3.69 -5.06 90 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 3.52 -4.87 90 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 3.36 -4.68 90 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 3.21 -4.50 90 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 3.06 -4.33 90 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 2.92 -4.16 90 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 2.79 -4.00 90 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 2.66 -3.85 90 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 2.54 -3.70 90 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 2.43 -3.55 90 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 2.32 -3.41 90 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 2.21 -3.29 90 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 2.11 -3.16 90 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 2.02 -3.03 90 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 1.93 -2.91 90 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 1.84 -2.80 90 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 1.76 -2.69 90 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 1.68 -2.59 90 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 1.60 -2.49 90 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 1.53 -2.40 90 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 1.46 -2.31 90 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 1.40 -2.21 90 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 1.34 -2.12 90 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 1.28 -2.04 90 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 1.22 -1.97 90 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 1.16 -1.90 90 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 1.11 -1.82 90 0 0 0
27NOV26 1,630.00 C 3.50 3.50 3.50 1.06 -1.75 90 1 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 1.02 -1.68 90 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.97 -1.62 90 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.93 -1.55 90 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.89 -1.49 90 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.85 -1.43 90 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.81 -1.38 90 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.78 -1.32 90 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.74 -1.28 90 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.71 -1.22 90 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.68 -1.18 90 0 15 0
27NOV26 1,740.00 C 2.10 2.10 2.10 0.65 -1.13 90 3 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.62 -1.09 90 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.59 -1.05 90 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.57 -1.00 90 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.54 -0.97 90 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.52 -0.93 90 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.50 -0.89 90 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 287.98 -84.80 92 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 279.97 -84.03 92 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 272.11 -83.22 92 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 264.40 -82.37 92 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 256.84 -81.50 92 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 249.44 -80.58 92 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 242.20 -79.63 92 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 235.11 -78.65 92 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 228.18 -77.65 92 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 221.41 -76.62 92 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 208.36 -82.00 85 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 202.10 -80.73 85 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 195.99 -79.45 86 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 190.03 -78.16 86 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 184.23 -76.85 87 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 178.57 -75.53 87 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 173.06 -74.22 87 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 167.70 -72.89 87 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 162.48 -71.56 88 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 157.41 -70.22 88 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 152.47 -68.90 88 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 147.68 -67.56 88 0 0 0
30DEC26 600.00 C 124.00 124.00 110.00 143.01 -66.25 89 13 13 +13
30DEC26 610.00 C 0.00 0.00 0.00 138.49 -58.82 89 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 134.09 -57.68 89 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 129.82 -56.54 89 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 125.67 -55.41 89 0 0 0
30DEC26 650.00 C 92.00 92.00 88.67 121.65 -54.28 89 22 21 +21
30DEC26 660.00 C 94.93 94.93 93.12 117.75 -53.16 89 90 90 +90
30DEC26 670.00 C 93.77 93.79 91.71 113.96 -52.06 89 46 46 +46
30DEC26 680.00 C 0.00 0.00 0.00 110.29 -50.95 90 0 0 0
30DEC26 690.00 C 96.01 96.01 87.00 106.74 -49.85 90 32 17 +17
30DEC26 700.00 C 94.17 94.17 89.00 103.29 -48.77 90 32 93 +32
30DEC26 710.00 C 0.00 0.00 0.00 99.94 -47.71 90 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 96.70 -46.65 90 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 93.57 -45.60 90 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 90.53 -44.56 90 0 20 0
30DEC26 750.00 C 66.00 66.00 66.00 87.58 -43.55 90 2 570 0
30DEC26 760.00 C 0.00 0.00 0.00 87.35 -39.92 92 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 84.51 -39.01 92 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 81.75 -38.13 92 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 79.08 -37.25 92 0 261 0
30DEC26 800.00 C 68.00 68.00 47.47 74.21 -38.67 90 94 861 -92
30DEC26 810.00 C 0.00 0.00 0.00 74.00 -35.53 92 0 106 0
30DEC26 820.00 C 44.86 44.86 44.86 69.44 -36.84 90 1 34 +1
30DEC26 830.00 C 0.00 0.00 0.00 69.25 -33.86 92 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 66.98 -36.12 92 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 64.79 -32.26 92 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 62.68 -31.47 92 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 60.63 -30.70 92 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 58.65 -29.94 92 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 56.73 -31.85 92 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 54.88 -31.06 92 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 53.08 -27.77 92 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 51.35 -27.07 92 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 49.67 -28.74 92 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 48.05 -25.73 92 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 46.49 -25.06 92 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 44.97 -24.43 92 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 43.51 -23.80 92 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 42.09 -23.19 92 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 40.72 -22.59 92 0 0 0
30DEC26 1,000.00 C 28.00 28.00 18.35 38.21 -25.09 91 16 22 +16
30DEC26 1,010.00 C 0.00 0.00 0.00 38.12 -21.43 92 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 36.88 -22.66 92 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 34.61 -23.13 91 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 34.53 -19.79 92 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 33.41 -20.90 92 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 32.33 -18.76 92 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 31.28 -19.80 92 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 30.27 -19.27 92 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 29.30 -18.75 92 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 28.35 -18.25 92 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 27.44 -17.76 92 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 26.56 -17.28 92 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 25.71 -16.81 92 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 24.88 -16.36 92 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 24.09 -15.91 92 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 23.32 -15.48 92 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 22.57 -15.06 92 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 21.85 -14.65 92 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 21.15 -14.26 92 0 0 0
30DEC26 1,200.00 C 13.55 13.55 13.55 20.48 -13.86 92 1 4,451 +1
30DEC26 1,210.00 C 0.00 0.00 0.00 19.83 -13.49 92 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 19.20 -13.12 92 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 18.59 -12.76 92 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 17.46 -12.95 91 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 17.43 -12.07 92 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 16.88 -11.74 92 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 16.35 -11.42 92 0 81 0
30DEC26 1,280.00 C 10.85 10.85 10.85 15.84 -11.10 92 1 2 +1
30DEC26 1,290.00 C 0.00 0.00 0.00 15.34 -10.80 92 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 14.86 -10.50 92 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 14.39 -10.22 92 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 13.94 -9.94 92 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 13.51 -9.66 92 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 13.08 -9.40 92 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 12.68 -9.14 92 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 12.28 -8.89 92 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 11.90 -8.65 92 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 11.53 -8.41 92 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 11.18 -8.17 92 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 10.83 -7.95 92 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 10.50 -7.73 92 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 10.17 -7.52 92 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 9.86 -7.31 92 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 9.56 -7.11 92 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 9.26 -6.92 92 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 8.98 -6.73 92 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 8.71 -6.54 92 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 8.44 -6.36 92 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 8.18 -6.19 92 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 7.93 -6.02 92 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 7.69 -5.86 92 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 7.46 -5.69 92 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 7.24 -5.53 92 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 7.02 -5.38 92 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 6.80 -5.24 92 0 0 0
30DEC26 1,560.00 C 7.76 7.76 7.76 6.60 -5.10 92 1 1 +1
30DEC26 1,570.00 C 0.00 0.00 0.00 6.40 -4.96 92 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 6.21 -4.82 92 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 6.02 -4.69 92 0 15 0
30DEC26 1,600.00 C 0.00 0.00 0.00 5.84 -4.56 92 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 5.67 -4.44 92 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 5.50 -4.32 92 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 5.34 -4.19 92 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 5.18 -4.08 92 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 5.02 -3.98 92 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 4.88 -3.86 92 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 4.73 -3.76 92 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 4.59 -3.66 92 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 4.46 -3.56 92 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 4.33 -3.46 92 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 4.20 -3.37 92 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 4.08 -3.27 92 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 3.96 -3.19 92 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 3.84 -3.10 92 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 3.73 -3.02 92 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 3.62 -2.94 92 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 3.52 -2.85 92 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 3.41 -2.79 92 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 3.32 -2.70 92 1 16 +1
30DEC26 1,800.00 C 5.00 5.00 5.00 3.22 -2.63 92 2 30 +2
30MAR27 380.00 C 0.00 0.00 0.00 303.97 -84.12 83 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 296.84 -83.49 83 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 289.86 -82.82 83 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 283.02 -82.14 83 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 276.31 -81.46 83 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 269.75 -80.75 83 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 263.33 -80.02 83 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 257.05 -79.28 83 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 250.90 -78.53 83 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 244.89 -77.76 83 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 239.01 -76.99 83 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 233.26 -76.21 83 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 227.65 -75.41 83 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 222.16 -74.61 83 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 216.80 -73.80 83 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 211.57 -72.98 83 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 206.46 -72.16 83 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 201.47 -71.33 83 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 196.60 -70.50 83 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 191.84 -69.67 83 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 187.20 -68.83 83 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 182.67 -68.00 83 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 178.25 -67.16 83 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 173.94 -66.32 83 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 169.73 -65.48 83 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 165.63 -64.65 83 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 161.63 -63.81 83 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 152.99 -67.71 81 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 149.30 -66.77 81 0 2 0
30MAR27 670.00 C 113.30 113.30 113.30 145.70 -65.83 81 1 2 +1
30MAR27 680.00 C 115.90 115.90 115.90 142.18 -64.90 81 1 16 +1
30MAR27 690.00 C 0.00 0.00 0.00 138.76 -63.97 81 0 0 0
30MAR27 700.00 C 117.00 117.00 113.00 135.42 -63.06 81 32 32 +32
30MAR27 710.00 C 0.00 0.00 0.00 132.17 -62.14 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 128.99 -61.24 81 0 15 0
30MAR27 730.00 C 140.55 140.55 124.00 128.98 -57.27 83 2 7 +1
30MAR27 740.00 C 0.00 0.00 0.00 126.68 -50.19 83 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 123.65 -49.52 83 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 120.70 -48.84 83 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 117.82 -48.18 83 0 0 0
30MAR27 780.00 C 100.00 100.00 100.00 111.56 -50.97 82 1 8 +1
30MAR27 790.00 C 0.00 0.00 0.00 108.90 -50.23 82 0 30 0
30MAR27 800.00 C 0.00 0.00 0.00 106.31 -49.50 82 0 1,015 0
30MAR27 810.00 C 0.00 0.00 0.00 103.79 -48.78 82 0 60 0
30MAR27 820.00 C 0.00 0.00 0.00 101.33 -48.06 82 0 95 0
30MAR27 830.00 C 0.00 0.00 0.00 98.93 -50.45 82 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 96.59 -51.08 82 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 94.32 -50.29 82 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 92.09 -49.52 82 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 89.93 -48.74 82 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 87.82 -47.99 82 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 85.76 -43.25 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 83.76 -42.59 82 0 2 0
30MAR27 910.00 C 0.00 0.00 0.00 81.80 -41.95 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 79.89 -41.31 82 0 2,500 0
30MAR27 930.00 C 0.00 0.00 0.00 78.04 -40.67 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 76.22 -40.05 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 74.46 -39.43 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 72.74 -38.82 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 72.73 -36.55 83 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 71.57 -35.48 83 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 69.92 -34.95 83 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 68.32 -36.54 83 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 66.75 -33.90 83 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 65.23 -35.41 83 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 63.74 -32.87 83 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 62.29 -32.37 83 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 59.04 -33.71 82 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 57.71 -33.17 82 0 160 0
30MAR27 1,070.00 C 50.00 50.00 50.00 57.70 -31.36 83 10 10 +10
30MAR27 1,080.00 C 0.00 0.00 0.00 56.83 -32.22 83 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 55.55 -29.97 83 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 54.30 -31.21 83 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 51.49 -30.64 82 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 51.48 -29.02 83 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 50.73 -29.76 83 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 49.60 -30.12 83 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 48.50 -27.29 83 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 47.42 -28.36 83 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 46.37 -28.71 83 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 45.35 -28.25 83 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 43.02 -26.96 83 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 43.01 -26.96 83 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 42.42 -26.92 83 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 41.49 -26.49 83 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 40.58 -26.07 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 39.69 -25.66 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 38.83 -25.25 83 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 37.99 -24.85 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 37.16 -24.46 83 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 36.36 -24.06 83 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 35.57 -23.69 83 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 34.81 -23.30 83 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 34.06 -22.93 83 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 33.33 -22.57 83 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 32.61 -22.22 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 31.92 -21.86 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 31.24 -21.51 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 30.57 -21.17 83 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 29.93 -20.83 83 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 29.29 -20.50 83 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 28.67 -20.18 83 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 28.07 -19.85 83 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 27.48 -19.54 83 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 26.90 -19.23 83 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 26.34 -18.92 83 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 25.79 -18.62 83 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 25.25 -18.33 83 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 24.73 -18.04 83 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 24.21 -17.76 83 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 23.71 -17.48 83 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 23.22 -17.20 83 0 0 0
30MAR27 1,500.00 C 18.70 18.70 18.70 22.06 -16.42 83 2 1,037 +2
30MAR27 1,510.00 C 0.00 0.00 0.00 22.05 -16.42 83 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 21.82 -16.39 83 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 21.37 -16.14 83 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 20.93 -15.89 83 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 20.51 -15.63 83 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 20.09 -15.39 83 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 19.68 -15.15 83 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 19.28 -14.91 83 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 18.89 -14.68 83 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 18.51 -14.45 83 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 18.14 -14.22 83 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 17.77 -14.00 83 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 17.42 -13.78 83 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 17.07 -13.56 83 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 16.73 -13.35 83 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 16.40 -13.14 83 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 16.07 -12.94 83 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 15.75 -12.74 83 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 15.44 -12.54 83 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 15.13 -12.35 83 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 14.84 -12.15 83 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 14.54 -11.97 83 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 14.26 -11.78 83 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 13.98 -11.60 83 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 13.71 -11.41 83 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 13.44 -11.24 83 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 13.18 -11.07 83 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 12.92 -10.90 83 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 12.67 -10.73 83 1 16 +1
30MAR27 1,800.00 C 0.00 0.00 0.00 12.43 -10.56 83 1 1 +1
29JUN27 380.00 C 0.00 0.00 0.00 320.18 -81.71 81 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 313.73 -81.06 81 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 307.41 -80.40 81 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 301.22 -79.73 81 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 295.16 -79.04 81 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 289.22 -78.35 81 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 283.41 -77.64 81 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 277.72 -76.93 81 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 272.14 -76.23 81 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 266.69 -75.50 81 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 261.35 -74.78 81 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 256.12 -74.05 81 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 251.00 -73.33 81 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 246.00 -72.59 81 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 241.10 -71.86 81 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 236.30 -71.13 81 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 231.61 -70.39 81 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 227.02 -69.66 81 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 222.53 -68.92 81 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 218.14 -68.18 81 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 213.84 -67.45 81 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 209.64 -66.71 81 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 205.52 -65.99 81 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 201.50 -65.26 81 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 197.56 -64.53 81 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 193.71 -63.81 81 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 184.24 -68.79 78 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 180.67 -67.96 78 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 177.17 -67.14 78 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 173.75 -66.33 78 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 170.40 -65.52 78 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 167.12 -64.73 79 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 163.92 -63.93 79 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 160.78 -63.15 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 157.72 -62.36 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 157.71 -52.11 80 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 156.47 -49.76 81 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 153.51 -49.19 81 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 150.61 -48.64 81 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 147.77 -48.09 81 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 144.99 -47.55 81 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 142.28 -46.99 81 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 139.62 -46.46 81 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 137.01 -45.93 81 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 134.47 -48.46 81 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 131.97 -50.34 81 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 129.53 -49.72 81 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 127.15 -49.11 81 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 121.06 -52.26 79 0 500 0
29JUN27 870.00 C 0.00 0.00 0.00 121.05 -49.38 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 116.67 -50.93 79 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 114.54 -50.28 79 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 112.46 -49.64 79 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 110.42 -49.01 79 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 108.42 -48.38 79 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 106.46 -47.77 79 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 104.55 -47.15 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 102.67 -46.55 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 100.83 -45.96 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 100.82 -43.58 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 100.28 -41.78 81 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 98.50 -37.07 81 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 96.76 -38.80 81 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 92.20 -43.09 80 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 90.58 -42.54 80 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 88.99 -41.99 80 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 88.98 -39.91 80 0 15 0
29JUN27 1,050.00 C 60.00 60.00 60.00 88.56 -38.27 81 2 3 +2
29JUN27 1,060.00 C 0.00 0.00 0.00 87.02 -37.79 81 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 82.94 -39.89 80 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 81.51 -39.37 80 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 80.10 -38.87 80 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 80.09 -37.01 80 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 79.76 -32.04 81 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 76.05 -33.99 80 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 76.04 -33.99 80 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 75.75 -34.18 81 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 72.23 -35.98 80 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 71.00 -35.53 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 70.99 -33.89 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 70.75 -32.51 81 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 67.48 -34.19 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 67.47 -32.63 80 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 67.26 -31.30 81 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 66.14 -30.91 81 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 65.04 -30.53 81 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 63.96 -30.15 81 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 62.90 -27.00 81 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 61.87 -28.02 81 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 60.85 -29.03 81 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 59.85 -28.69 81 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 58.87 -28.34 81 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 57.91 -27.98 81 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 56.97 -27.64 81 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 56.05 -27.29 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 55.14 -26.96 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 54.25 -26.63 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 53.38 -26.30 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 52.52 -25.98 81 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 51.68 -25.66 81 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 50.86 -25.34 81 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 50.05 -25.02 81 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 49.25 -24.72 81 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 48.47 -24.42 81 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 47.70 -24.13 81 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 46.95 -23.83 81 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 46.21 -23.54 81 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 45.49 -21.19 81 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 44.78 -21.89 81 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 44.08 -20.68 81 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 43.39 -21.36 81 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 42.72 -22.02 81 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 42.06 -21.87 81 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 41.41 -21.60 81 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 40.77 -21.35 81 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 40.15 -21.08 81 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 39.53 -20.83 81 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 38.93 -20.58 81 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 38.33 -20.33 81 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 37.75 -20.09 81 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 37.18 -19.84 81 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 36.61 -19.61 81 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 36.06 -19.38 81 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 35.52 -19.14 81 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 34.99 -18.91 81 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 34.46 -18.69 81 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 33.95 -18.46 81 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 33.44 -18.24 81 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 32.94 -18.03 81 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 32.45 -17.82 81 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 31.97 -17.61 81 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 31.50 -17.39 81 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 31.04 -17.18 81 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 30.58 -16.99 81 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 30.13 -16.79 81 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 29.69 -16.59 81 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 29.26 -16.39 81 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 28.83 -16.20 81 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 28.41 -16.01 81 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 28.00 -15.82 81 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 27.60 -15.63 81 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 27.20 -15.45 81 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 26.81 -15.27 81 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 337.08 -80.65 81 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 331.22 -80.04 81 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 325.48 -79.42 81 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 319.85 -78.81 81 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 314.33 -78.19 81 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 308.93 -77.56 81 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 303.63 -76.93 81 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 298.44 -76.30 81 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 293.35 -75.67 81 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 288.37 -75.03 81 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 283.49 -74.39 81 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 278.70 -73.76 81 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 274.01 -73.12 81 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 261.34 -80.56 77 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 256.97 -79.79 77 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 252.69 -79.02 77 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 248.49 -78.26 77 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 244.38 -77.49 77 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 240.35 -76.74 77 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 236.40 -75.99 78 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 232.53 -75.24 78 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 228.74 -74.49 78 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 225.02 -73.75 78 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 224.55 -69.84 79 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 224.54 -65.55 81 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 220.93 -64.93 81 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 217.39 -64.31 81 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 213.91 -63.71 81 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 210.51 -63.10 81 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 207.17 -62.50 81 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 203.90 -61.90 81 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 200.69 -61.31 81 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 197.54 -60.72 81 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 194.45 -60.14 81 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 191.42 -59.56 81 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 182.80 -64.63 79 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 182.79 -61.15 80 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 182.68 -57.83 81 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 179.87 -57.27 81 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 177.12 -56.71 81 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 174.42 -56.16 81 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 171.77 -55.61 81 0 0 0
29SEP27 800.00 C 118.00 118.00 118.00 169.17 -55.06 81 1 3 +1
29SEP27 810.00 C 0.00 0.00 0.00 166.62 -54.52 81 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 164.11 -53.99 81 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 161.65 -53.46 81 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 159.24 -52.93 81 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 156.87 -52.41 81 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 154.54 -51.90 81 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 152.26 -51.39 81 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 150.02 -50.88 81 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 147.82 -50.38 81 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 145.66 -49.88 81 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 143.54 -49.38 81 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 141.45 -48.90 81 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 139.41 -48.41 81 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 137.40 -47.93 81 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 135.42 -47.47 81 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 133.48 -47.00 81 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 131.58 -46.53 81 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 129.71 -46.07 81 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 127.87 -45.62 81 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 126.06 -45.17 81 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 124.29 -44.72 81 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 122.54 -44.28 81 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 120.83 -43.84 81 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 119.14 -43.42 81 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 117.49 -42.98 81 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 115.86 -42.56 81 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 114.26 -42.15 81 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 112.69 -41.73 81 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 111.15 -41.32 81 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 109.63 -40.91 81 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 108.13 -40.52 81 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 106.66 -40.12 81 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 105.22 -39.73 81 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 103.80 -39.34 81 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 102.40 -38.96 81 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 101.03 -38.57 81 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 99.68 -38.20 81 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 98.35 -37.83 81 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 97.05 -37.45 81 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 95.76 -37.10 81 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 94.50 -36.73 81 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 93.26 -36.37 81 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 92.03 -36.03 81 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 90.83 -35.67 81 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 89.65 -35.33 81 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 88.48 -34.99 81 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 87.34 -34.65 81 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 86.21 -34.31 81 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 85.10 -33.98 81 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 84.01 -33.66 81 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 82.93 -33.34 81 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 81.87 -33.02 81 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 80.83 -32.70 81 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 79.81 -32.38 81 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 78.80 -32.08 81 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 77.80 -31.78 81 0 0 0
29SEP27 1,370.00 C 62.82 64.22 56.50 76.83 -31.47 81 126 126 +126
TOTAL CALL 16,527 86,887 +3,859
25SEP26 580.00 P 0.23 2.30 0.23 1.09 +1.08 97 134 556 +121
25SEP26 585.00 P 0.00 0.00 0.00 1.45 +1.43 98 0 0 0
25SEP26 590.00 P 1.35 3.40 1.35 1.90 +1.87 98 4 7 +4
25SEP26 595.00 P 0.00 0.00 0.00 2.43 +2.38 98 0 2 0
25SEP26 600.00 P 3.27 4.50 3.27 3.12 +3.05 98 12 53 +11
25SEP26 605.00 P 2.30 2.30 2.30 3.86 +3.76 98 1 16 0
25SEP26 610.00 P 0.00 0.00 0.00 4.86 +4.72 98 0 1 0
25SEP26 615.00 P 2.10 7.50 2.10 5.94 +5.74 98 31 28 +6
25SEP26 620.00 P 2.10 5.21 2.10 7.24 +6.99 98 18 17 +15
25SEP26 625.00 P 2.04 8.75 2.04 8.72 +8.38 98 18 19 +15
25SEP26 630.00 P 1.52 12.00 1.52 10.37 +9.93 99 109 115 +87
25SEP26 635.00 P 1.70 13.41 1.70 11.90 +11.31 97 20 20 +20
25SEP26 640.00 P 4.20 17.12 4.20 14.33 +13.59 99 28 25 +25
25SEP26 645.00 P 6.10 8.06 6.10 15.97 +15.01 96 3 3 +3
25SEP26 650.00 P 1.78 20.50 1.78 18.38 +17.14 96 490 763 +393
25SEP26 655.00 P 18.91 18.91 18.91 21.15 +19.58 96 1 40 +1
25SEP26 660.00 P 6.31 28.59 6.31 23.98 +22.04 96 42 27 +10
25SEP26 665.00 P 5.00 23.00 5.00 26.63 +24.23 93 9 16 +1
25SEP26 670.00 P 14.50 37.00 14.50 29.93 +27.00 93 2 32 0
25SEP26 675.00 P 5.20 35.00 5.10 35.00 +31.45 102 152 78 -54
25SEP26 680.00 P 3.60 26.88 3.00 37.74 +33.45 97 7 21 -4
25SEP26 685.00 P 7.85 48.00 7.85 41.58 +36.50 97 3 1 0
25SEP26 690.00 P 17.07 40.00 17.07 45.63 +39.55 98 13 26 +7
25SEP26 695.00 P 7.08 7.08 7.08 49.55 +42.47 97 1 44 0
25SEP26 700.00 P 5.40 50.00 5.40 53.75 +45.38 97 132 157 -71
25SEP26 705.00 P 16.50 50.00 16.50 58.10 +48.42 97 27 26 +11
25SEP26 710.00 P 11.22 11.22 11.22 62.51 +51.29 97 1 56 +1
25SEP26 715.00 P 30.23 64.06 30.23 67.06 +54.18 97 36 67 +25
25SEP26 720.00 P 21.00 54.97 21.00 71.63 +56.96 97 3 19 0
25SEP26 725.00 P 18.00 18.00 18.00 76.32 +59.60 97 1 68 -1
25SEP26 730.00 P 15.00 68.00 15.00 81.03 +62.27 97 23 277 -2
25SEP26 735.00 P 0.00 0.00 0.00 85.82 +64.62 97 0 54 0
25SEP26 740.00 P 18.00 49.00 18.00 90.62 +66.97 97 7 25 0
25SEP26 745.00 P 0.00 0.00 0.00 95.49 +69.14 97 0 18 0
25SEP26 750.00 P 73.00 73.00 73.00 100.36 +71.16 97 1 34 0
25SEP26 755.00 P 0.00 0.00 0.00 105.28 +73.15 97 0 30 0
25SEP26 760.00 P 0.00 0.00 0.00 110.20 +74.82 97 0 14 0
25SEP26 765.00 P 0.00 0.00 0.00 115.14 +76.50 97 0 11 0
25SEP26 770.00 P 0.00 0.00 0.00 120.10 +77.94 97 0 2 0
25SEP26 775.00 P 0.00 0.00 0.00 125.07 +79.29 97 0 11 0
25SEP26 780.00 P 0.00 0.00 0.00 130.04 +80.56 96 0 27 0
25SEP26 785.00 P 0.00 0.00 0.00 135.02 +81.58 96 0 590 0
25SEP26 790.00 P 0.00 0.00 0.00 142.57 +85.17 174 0 1 0
25SEP26 795.00 P 0.00 0.00 0.00 147.39 +85.84 176 0 10 0
25SEP26 800.00 P 0.00 0.00 0.00 152.33 +86.53 179 0 20 0
25SEP26 805.00 P 0.00 0.00 0.00 157.21 +89.18 182 0 0 0
25SEP26 810.00 P 0.00 0.00 0.00 162.10 +89.71 184 0 200 0
25SEP26 815.00 P 0.00 0.00 0.00 167.15 +90.40 189 0 0 0
25SEP26 820.00 P 0.00 0.00 0.00 172.10 +90.91 191 0 1 0
25SEP26 825.00 P 0.00 0.00 0.00 177.06 +91.32 194 0 0 0
25SEP26 830.00 P 0.00 0.00 0.00 182.02 +91.73 197 0 0 0
25SEP26 835.00 P 0.00 0.00 0.00 186.99 +92.04 200 0 0 0
25SEP26 840.00 P 0.00 0.00 0.00 191.96 +92.32 204 0 0 0
25SEP26 845.00 P 0.00 0.00 0.00 196.94 +92.61 207 0 15 0
25SEP26 850.00 P 0.00 0.00 0.00 200.00 +90.87 0 0 15 0
25SEP26 855.00 P 0.00 0.00 0.00 205.00 +91.07 0 0 30 0
25SEP26 860.00 P 0.00 0.00 0.00 210.18 +91.43 159 0 61 0
25SEP26 865.00 P 0.00 0.00 0.00 215.00 +91.38 0 0 0 0
25SEP26 870.00 P 0.00 0.00 0.00 220.16 +91.67 163 0 0 0
25SEP26 875.00 P 0.00 0.00 0.00 225.00 +91.61 0 0 0 0
25SEP26 880.00 P 0.00 0.00 0.00 230.14 +91.83 166 0 0 0
25SEP26 885.00 P 0.00 0.00 0.00 235.14 +91.90 168 0 0 0
25SEP26 890.00 P 0.00 0.00 0.00 240.00 +91.82 0 0 0 0
25SEP26 895.00 P 0.00 0.00 0.00 245.00 +91.86 0 0 2 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.03 +0.02 86 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.05 +0.04 85 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.10 +0.09 86 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.17 +0.16 85 0 1 0
29SEP26 510.00 P 0.00 0.00 0.00 0.29 +0.28 85 0 0 0
29SEP26 520.00 P 1.00 1.00 1.00 0.51 +0.50 86 1 3 0
29SEP26 530.00 P 0.72 0.72 0.72 0.82 +0.79 86 1 1 +1
29SEP26 540.00 P 1.22 2.16 1.22 1.28 +1.23 86 40 40 +40
29SEP26 550.00 P 1.65 3.61 1.61 1.91 +1.83 86 50 17 -3
29SEP26 560.00 P 2.27 2.27 2.27 2.77 +2.63 86 10 6 -10
29SEP26 570.00 P 2.50 3.51 2.50 3.89 +3.65 86 13 27 +10
29SEP26 580.00 P 3.91 6.80 3.91 5.40 +5.03 86 20 98 +20
29SEP26 590.00 P 2.04 8.80 2.04 7.33 +6.76 87 13 54 +6
29SEP26 600.00 P 3.31 12.51 3.31 9.68 +8.82 87 237 315 +202
29SEP26 610.00 P 10.41 13.37 10.41 12.45 +11.19 87 30 256 +29
29SEP26 620.00 P 12.00 20.00 12.00 15.82 +13.99 87 4 116 -1
29SEP26 630.00 P 6.77 6.77 6.77 19.79 +17.21 87 15 44 +14
29SEP26 640.00 P 10.00 27.77 10.00 24.20 +20.64 87 29 122 +1
29SEP26 650.00 P 7.20 33.17 7.20 29.00 +24.26 87 40 114 +17
29SEP26 660.00 P 9.00 38.39 9.00 35.00 +28.75 89 50 60 +43
29SEP26 670.00 P 11.70 42.00 11.70 41.21 +33.06 89 25 65 +22
29SEP26 680.00 P 7.39 50.00 7.39 47.82 +37.49 90 177 249 +51
29SEP26 690.00 P 9.18 54.00 8.73 55.13 +42.14 91 297 241 +212
29SEP26 700.00 P 13.27 61.00 13.05 62.80 +46.68 92 122 189 +9
29SEP26 710.00 P 16.50 70.00 16.50 68.71 +49.16 86 46 61 -2
29SEP26 720.00 P 18.00 54.00 18.00 77.00 +53.31 86 36 434 +2
29SEP26 730.00 P 0.00 0.00 0.00 85.49 +57.28 86 0 225 0
29SEP26 740.00 P 41.92 58.00 41.92 94.25 +61.09 86 6 72 -1
29SEP26 750.00 P 34.50 75.00 34.50 103.30 +64.53 86 2 84 +1
29SEP26 760.00 P 71.61 80.00 71.61 112.47 +67.85 86 3 46 -2
29SEP26 770.00 P 0.00 0.00 0.00 121.87 +70.68 86 0 32 0
29SEP26 780.00 P 0.00 0.00 0.00 131.37 +75.03 86 0 47 0
29SEP26 790.00 P 0.00 0.00 0.00 142.57 +79.14 102 0 17 0
29SEP26 800.00 P 160.00 160.00 160.00 155.22 +84.31 126 1 732 -1
29SEP26 810.00 P 0.00 0.00 0.00 164.15 +85.50 124 0 172 0
29SEP26 820.00 P 160.00 160.00 160.00 175.09 +85.66 135 1 279 0
29SEP26 830.00 P 0.00 0.00 0.00 185.60 +90.47 144 0 94 0
29SEP26 840.00 P 0.00 0.00 0.00 195.82 +91.97 150 0 61 0
29SEP26 850.00 P 126.22 210.62 126.22 206.06 +93.44 157 103 131 -5
29SEP26 860.00 P 135.68 220.47 135.68 216.33 +94.58 163 56 71 +38
29SEP26 870.00 P 145.23 230.35 145.23 226.61 +95.71 170 78 92 +62
29SEP26 880.00 P 154.85 240.24 153.33 236.90 +96.59 176 115 122 +72
29SEP26 890.00 P 0.00 0.00 0.00 246.47 +92.24 178 0 18 0
29SEP26 900.00 P 0.00 0.00 0.00 250.00 +85.87 0 0 63 0
29SEP26 910.00 P 0.00 0.00 0.00 266.25 +92.20 186 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 276.19 +92.09 190 0 4 0
29SEP26 930.00 P 0.00 0.00 0.00 286.09 +97.58 193 0 14 0
29SEP26 940.00 P 0.00 0.00 0.00 296.03 +97.66 197 0 17 0
29SEP26 950.00 P 0.00 0.00 0.00 306.03 +97.80 201 0 16 0
29SEP26 960.00 P 0.00 0.00 0.00 315.96 +97.81 204 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 325.93 +97.85 208 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 330.00 +91.96 0 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 340.00 +91.98 0 0 28 0
29SEP26 1,000.00 P 0.00 0.00 0.00 350.00 +92.00 0 0 72 0
29SEP26 1,010.00 P 0.00 0.00 0.00 360.00 +92.00 0 0 118 0
29SEP26 1,020.00 P 0.00 0.00 0.00 375.89 +97.89 227 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 380.00 +92.00 0 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 390.00 +92.00 0 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 400.00 +92.00 0 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 415.87 +97.87 242 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 425.85 +88.01 245 0 171 0
29SEP26 1,080.00 P 0.00 0.00 0.00 435.86 +97.86 249 0 185 0
29SEP26 1,090.00 P 0.00 0.00 0.00 440.00 +92.00 0 0 121 0
29SEP26 1,100.00 P 400.00 450.00 400.00 454.69 +96.69 244 3 37 +3
29SEP26 1,110.00 P 0.00 0.00 0.00 460.00 +92.00 0 0 2 0
29SEP26 1,120.00 P 0.00 0.00 0.00 470.00 +92.00 0 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 480.00 +92.00 0 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 496.14 +98.14 270 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 500.00 +92.00 0 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 510.00 +92.00 0 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 520.00 +92.00 0 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 530.00 +92.00 0 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 540.00 +92.00 0 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 554.00 +96.00 267 0 1,504 0
29SEP26 1,210.00 P 0.00 0.00 0.00 566.00 +98.00 290 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 576.00 +98.00 292 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 580.00 +92.00 0 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 596.00 +98.00 298 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 606.00 +98.00 301 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 616.00 +98.00 303 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 626.00 +98.00 306 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 636.00 +98.00 309 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 646.00 +98.00 312 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 656.00 +98.00 314 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 666.00 +98.00 317 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 676.00 +98.00 319 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 686.00 +98.00 322 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 696.00 +98.00 325 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 706.00 +98.00 327 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 710.00 +92.00 0 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 726.00 +98.00 332 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 736.00 +98.00 335 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 746.00 +98.00 337 0 0 0
29SEP26 1,400.00 P 700.00 750.00 700.00 755.00 +97.00 330 3 11 +3
29SEP26 1,410.00 P 0.00 0.00 0.00 760.00 +92.00 0 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 776.00 +98.00 345 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 786.00 +98.00 347 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 796.00 +98.00 350 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 806.00 +98.00 352 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 810.00 +92.00 0 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 826.00 +98.00 357 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 830.00 +92.00 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 846.00 +98.00 361 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 856.00 +98.00 364 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 866.00 +98.00 366 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 876.00 +98.00 368 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 886.00 +98.00 370 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 896.00 +98.00 373 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 900.00 +92.00 0 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 910.00 +92.00 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 925.50 +97.50 372 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 930.00 +92.00 0 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 940.00 +92.00 0 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 950.00 +92.00 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 965.50 +97.50 380 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 970.00 +92.00 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 980.00 +92.00 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 990.00 +92.00 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 1,000.00 +92.00 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 1,015.50 +97.50 390 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 1,025.50 +97.50 392 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 1,030.00 +92.00 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 1,040.00 +92.00 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 1,050.00 +92.00 0 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 1,065.50 +97.50 399 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 1,075.00 +97.00 395 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 1,080.00 +92.00 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 1,090.00 +92.00 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,100.00 +92.00 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,115.00 +97.00 402 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,120.00 +92.00 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,135.00 +97.00 406 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,140.00 +92.00 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,150.00 +92.00 0 0 0 0
02OCT26 640.00 P 10.21 38.00 10.21 30.97 - 88 43 32 -
02OCT26 645.00 P 0.00 0.00 0.00 33.46 - 88 0 0 -
02OCT26 650.00 P 8.69 38.76 8.69 35.97 - 89 16 16 -
02OCT26 655.00 P 0.00 0.00 0.00 38.87 - 89 0 0 -
02OCT26 660.00 P 28.84 30.00 28.84 41.78 - 89 16 16 -
02OCT26 665.00 P 28.04 28.04 28.04 44.69 - 89 1 1 -
02OCT26 670.00 P 0.00 0.00 0.00 47.76 - 90 0 0 -
02OCT26 675.00 P 28.32 28.32 28.32 51.07 - 90 1 1 -
02OCT26 680.00 P 0.00 0.00 0.00 52.79 +36.30 86 0 0 0
02OCT26 685.00 P 19.20 50.00 19.20 56.00 +37.95 86 3 4 +3
02OCT26 690.00 P 0.00 0.00 0.00 59.47 +39.71 86 0 0 0
02OCT26 695.00 P 0.00 0.00 0.00 63.03 +41.56 86 0 0 0
02OCT26 700.00 P 38.58 45.00 38.58 66.60 +43.42 86 12 12 +11
02OCT26 705.00 P 0.00 0.00 0.00 70.17 +45.01 86 0 0 0
02OCT26 710.00 P 0.00 0.00 0.00 74.04 +46.79 86 0 21 0
02OCT26 715.00 P 0.00 0.00 0.00 77.93 +48.58 86 0 0 0
02OCT26 720.00 P 0.00 0.00 0.00 81.81 +50.37 86 0 0 0
02OCT26 725.00 P 0.00 0.00 0.00 85.72 +51.89 86 0 0 0
02OCT26 730.00 P 0.00 0.00 0.00 89.88 +53.55 86 0 0 0
02OCT26 735.00 P 0.00 0.00 0.00 94.04 +55.21 86 0 0 0
02OCT26 740.00 P 0.00 0.00 0.00 98.21 +56.88 86 0 0 0
02OCT26 745.00 P 0.00 0.00 0.00 102.39 +58.31 86 0 1 0
02OCT26 750.00 P 56.00 110.00 56.00 106.78 +59.79 86 4 17 +3
02OCT26 755.00 P 0.00 0.00 0.00 111.17 +61.27 86 0 0 0
02OCT26 760.00 P 0.00 0.00 0.00 115.56 +62.74 86 0 0 0
02OCT26 765.00 P 0.00 0.00 0.00 119.95 +64.07 86 0 0 0
02OCT26 770.00 P 0.00 0.00 0.00 124.52 +65.33 86 0 0 0
02OCT26 775.00 P 0.00 0.00 0.00 129.09 +66.60 86 0 0 0
02OCT26 780.00 P 0.00 0.00 0.00 137.67 +73.79 105 0 0 0
02OCT26 785.00 P 0.00 0.00 0.00 142.38 +75.27 106 0 0 0
02OCT26 790.00 P 0.00 0.00 0.00 147.20 +76.52 108 0 0 0
02OCT26 795.00 P 0.00 0.00 0.00 152.05 +77.80 110 0 0 0
02OCT26 800.00 P 0.00 0.00 0.00 155.22 +77.40 103 0 0 0
02OCT26 805.00 P 0.00 0.00 0.00 161.76 +80.37 113 0 0 0
02OCT26 810.00 P 0.00 0.00 0.00 166.66 +81.52 115 0 0 0
02OCT26 815.00 P 0.00 0.00 0.00 171.61 +82.58 117 0 0 0
02OCT26 820.00 P 0.00 0.00 0.00 176.57 +83.65 119 0 0 0
02OCT26 825.00 P 0.00 0.00 0.00 181.53 +84.72 120 0 0 0
02OCT26 830.00 P 0.00 0.00 0.00 185.60 +84.90 118 0 0 0
02OCT26 835.00 P 0.00 0.00 0.00 186.99 +82.13 97 0 0 0
02OCT26 840.00 P 0.00 0.00 0.00 195.82 +86.80 123 0 0 0
02OCT26 845.00 P 0.00 0.00 0.00 196.94 +83.75 100 0 0 0
02OCT26 850.00 P 0.00 0.00 0.00 206.06 +88.70 128 0 0 0
02OCT26 855.00 P 0.00 0.00 0.00 211.66 +90.08 133 0 0 0
02OCT26 860.00 P 0.00 0.00 0.00 216.33 +90.36 134 0 0 0
02OCT26 865.00 P 0.00 0.00 0.00 215.36 +85.00 86 0 0 0
02OCT26 870.00 P 0.00 0.00 0.00 226.61 +91.85 139 0 0 0
02OCT26 875.00 P 0.00 0.00 0.00 231.67 +92.52 141 0 0 0
02OCT26 880.00 P 0.00 0.00 0.00 236.90 +93.28 145 0 0 0
02OCT26 885.00 P 0.00 0.00 0.00 235.16 +86.97 86 0 0 0
02OCT26 890.00 P 0.00 0.00 0.00 246.47 +89.12 146 0 0 0
02OCT26 895.00 P 0.00 0.00 0.00 245.09 +83.03 86 0 0 0
29OCT26 380.00 P 2.80 3.80 2.80 1.42 +1.12 89 6 22 +6
29OCT26 390.00 P 0.00 0.00 0.00 1.80 +1.40 89 0 6 0
29OCT26 400.00 P 0.00 0.00 0.00 2.33 +1.78 89 0 0 0
29OCT26 410.00 P 5.74 5.74 5.74 2.99 +2.28 89 1 1 +1
29OCT26 420.00 P 4.34 4.34 4.34 3.73 +2.79 89 1 11 0
29OCT26 430.00 P 0.00 0.00 0.00 4.60 +3.42 89 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 5.51 +3.97 89 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 6.75 +4.83 89 0 1 0
29OCT26 460.00 P 6.80 12.14 6.80 7.99 +5.60 90 3 5 +3
29OCT26 470.00 P 0.00 0.00 0.00 9.50 +6.46 89 0 133 0
29OCT26 480.00 P 0.00 0.00 0.00 11.20 +7.57 90 0 45 0
29OCT26 490.00 P 17.24 17.24 16.00 12.91 +8.43 90 2 7 +2
29OCT26 500.00 P 12.00 20.06 12.00 15.12 +9.77 90 35 76 +33
29OCT26 510.00 P 19.50 21.00 19.50 17.38 +11.07 90 2 2 +2
29OCT26 520.00 P 18.90 21.10 18.90 19.69 +12.15 90 4 32 +4
29OCT26 530.00 P 22.00 22.50 22.00 22.62 +13.85 90 2 20 +2
29OCT26 540.00 P 0.00 0.00 0.00 25.54 +15.34 90 0 386 0
29OCT26 550.00 P 19.00 33.00 19.00 28.52 +16.62 90 11 436 +8
29OCT26 560.00 P 24.00 24.00 24.00 32.17 +18.58 90 1 79 +1
29OCT26 570.00 P 21.10 34.33 21.10 35.83 +20.30 90 4 33 +4
29OCT26 580.00 P 0.00 0.00 0.00 39.49 +21.71 90 0 17 0
29OCT26 590.00 P 0.00 0.00 0.00 43.86 +23.83 90 0 16 0
29OCT26 600.00 P 40.00 53.50 40.00 48.30 +25.82 91 56 48 +8
29OCT26 610.00 P 0.00 0.00 0.00 52.75 +27.37 91 0 35 0
29OCT26 620.00 P 39.00 65.00 39.00 57.65 +29.36 91 22 44 +17
29OCT26 630.00 P 56.81 58.48 56.81 62.92 +31.72 91 2 8 +2
29OCT26 640.00 P 79.93 79.93 76.01 68.18 +33.38 91 23 87 +17
29OCT26 650.00 P 62.00 84.42 62.00 73.46 +35.02 91 23 80 +18
29OCT26 660.00 P 48.50 81.03 48.50 79.54 +37.46 92 8 68 +6
29OCT26 670.00 P 0.00 0.00 0.00 85.62 +39.55 92 0 85 0
29OCT26 680.00 P 78.00 104.00 78.00 91.70 +41.20 92 12 238 +10
29OCT26 690.00 P 83.39 83.39 83.39 97.99 +43.07 92 3 98 +3
29OCT26 700.00 P 78.00 103.50 78.00 104.84 +45.49 93 8 615 +7
29OCT26 710.00 P 90.00 90.00 90.00 111.69 +47.31 93 1 11 0
29OCT26 720.00 P 86.20 108.00 86.20 118.55 +48.93 93 5 154 +2
29OCT26 730.00 P 80.00 100.00 80.00 125.63 +50.76 93 6 125 +6
29OCT26 740.00 P 88.00 147.98 88.00 133.20 +53.08 94 802 803 +745
29OCT26 750.00 P 0.00 0.00 0.00 140.77 +54.75 94 0 144 0
29OCT26 760.00 P 0.00 0.00 0.00 148.34 +56.26 94 0 114 0
29OCT26 770.00 P 0.00 0.00 0.00 156.00 +57.86 95 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 164.19 +59.99 96 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 172.39 +61.61 96 0 65 0
29OCT26 800.00 P 0.00 0.00 0.00 180.60 +62.98 96 0 112 0
29OCT26 810.00 P 0.00 0.00 0.00 188.81 +64.35 97 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 197.38 +66.08 97 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 206.12 +67.76 98 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 214.86 +68.95 99 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 223.60 +70.14 99 0 207 0
29OCT26 860.00 P 0.00 0.00 0.00 232.37 +71.35 100 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 241.53 +72.94 101 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 250.70 +74.12 102 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 259.88 +75.12 103 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 269.07 +76.12 104 0 30 0
29OCT26 910.00 P 0.00 0.00 0.00 278.28 +77.13 104 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 287.80 +78.45 106 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 297.32 +79.34 107 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 306.85 +80.15 108 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 316.38 +80.95 109 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 325.93 +81.76 110 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 335.66 +82.75 111 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 345.44 +83.50 113 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 345.45 +82.24 91 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 365.02 +84.74 116 0 202 0
29OCT26 1,010.00 P 0.00 0.00 0.00 374.82 +93.80 117 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 375.89 +85.95 97 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 394.64 +95.70 120 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 394.65 +86.48 96 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 402.53 +85.12 89 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 415.87 +89.21 103 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 425.85 +88.01 104 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 435.86 +90.69 106 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 441.49 +86.94 89 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 464.85 +89.89 132 0 199 0
29OCT26 1,110.00 P 0.00 0.00 0.00 474.97 +90.23 133 0 291 0
29OCT26 1,120.00 P 0.00 0.00 0.00 474.98 +90.23 109 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 495.23 +102.68 137 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 505.38 +103.31 139 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 515.58 +103.92 141 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 525.78 +104.44 143 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 535.99 +104.96 144 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 546.21 +105.49 146 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 556.43 +106.02 148 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 566.66 +106.54 150 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 576.92 +107.08 152 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 587.18 +107.53 154 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 597.45 +93.30 156 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 607.73 +93.46 158 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 618.01 +103.73 160 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 628.30 +93.78 162 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 638.60 +93.94 164 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 648.90 +94.08 166 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 659.20 +94.18 167 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 669.50 +94.27 169 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 679.80 +94.36 171 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 690.10 +94.44 173 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 700.40 +104.73 175 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 710.70 +94.59 177 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 721.00 +94.64 179 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 731.30 +94.67 180 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 741.60 +94.70 182 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 751.90 +104.99 184 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 762.20 +94.75 186 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 772.50 +105.04 188 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 772.51 +84.47 166 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 792.50 +94.16 190 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 800.00 +91.36 186 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 812.00 +93.06 191 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 822.00 +92.76 192 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 832.00 +102.75 193 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 842.00 +92.16 194 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 853.00 +92.86 198 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 853.01 +92.86 176 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 856.00 +95.84 155 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 882.00 +90.96 199 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 882.01 +80.67 176 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 902.00 +90.36 201 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 912.00 +100.35 202 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 912.01 +79.77 179 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 912.02 +79.77 141 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 942.00 +109.74 205 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 949.50 +111.50 201 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 959.00 +85.56 201 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 969.00 +95.55 202 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 981.00 +107.54 207 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 994.00 +89.66 214 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,001.00 +86.36 209 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,011.00 +86.06 210 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,021.00 +85.76 211 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,031.00 +85.46 212 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,031.01 +75.17 188 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,031.02 +64.88 142 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,061.00 +84.56 215 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,061.01 +74.51 190 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,065.50 +78.99 172 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,091.00 +104.48 217 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,101.00 +85.50 218 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,101.01 +85.50 194 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,121.00 +105.48 220 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,131.00 +85.50 221 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,131.01 +85.50 196 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,135.00 +89.48 175 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,140.00 +92.00 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,150.00 +92.00 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 6.46 +3.55 90 0 16 0
27NOV26 390.00 P 0.00 0.00 0.00 7.72 +4.16 90 0 0 0
27NOV26 400.00 P 10.00 10.00 10.00 9.02 +4.81 90 1 16 +1
27NOV26 410.00 P 0.00 0.00 0.00 10.63 +5.66 91 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 12.40 +6.66 91 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 14.23 +7.37 91 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 16.05 +8.17 91 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 18.25 +9.04 91 0 15 0
27NOV26 460.00 P 23.15 24.50 23.15 20.66 +10.11 91 2 2 +2
27NOV26 470.00 P 0.00 0.00 0.00 23.07 +11.19 91 0 0 0
27NOV26 480.00 P 28.94 35.00 28.94 25.55 +11.96 91 6 8 +6
27NOV26 490.00 P 0.00 0.00 0.00 28.64 +13.23 91 0 0 0
27NOV26 500.00 P 33.30 42.00 33.30 31.72 +14.50 91 22 22 +22
27NOV26 510.00 P 0.00 0.00 0.00 34.81 +15.71 91 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 38.13 +16.63 91 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 41.96 +18.06 91 0 0 0
27NOV26 540.00 P 48.50 52.00 48.50 45.79 +19.49 91 2 24 +2
27NOV26 550.00 P 43.00 61.50 43.00 49.63 +20.86 92 30 26 +6
27NOV26 560.00 P 0.00 0.00 0.00 53.64 +21.79 92 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 58.27 +23.35 92 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 62.90 +24.91 92 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 67.53 +26.46 92 0 1 0
27NOV26 600.00 P 70.00 79.30 70.00 72.17 +27.42 92 43 42 +36
27NOV26 610.00 P 0.00 0.00 0.00 77.45 +28.88 92 0 0 0
27NOV26 620.00 P 59.00 90.80 59.00 82.90 +30.50 92 74 72 +53
27NOV26 630.00 P 0.00 0.00 0.00 88.35 +32.13 92 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 93.80 +33.60 92 0 16 0
27NOV26 650.00 P 108.00 118.00 108.00 99.28 +34.46 93 92 111 +91
27NOV26 660.00 P 113.62 113.62 113.15 105.53 +36.10 93 107 132 +107
27NOV26 670.00 P 110.81 117.93 110.81 111.79 +37.74 93 29 84 +29
27NOV26 680.00 P 117.33 132.77 117.33 118.04 +39.36 93 41 82 +11
27NOV26 690.00 P 116.80 131.21 116.80 124.31 +40.84 93 27 91 0
27NOV26 700.00 P 122.71 123.16 122.71 130.58 +41.68 93 99 106 +83
27NOV26 710.00 P 129.03 129.70 129.03 137.49 +43.15 94 30 45 +15
27NOV26 720.00 P 0.00 0.00 0.00 144.51 +44.73 94 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 151.53 +46.31 94 0 355 0
27NOV26 740.00 P 0.00 0.00 0.00 158.56 +47.89 94 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 165.59 +48.82 94 0 413 0
27NOV26 760.00 P 0.00 0.00 0.00 172.84 +49.83 95 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 180.55 +51.30 95 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 188.26 +52.76 95 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 195.98 +54.23 95 0 15 0
27NOV26 800.00 P 230.55 230.55 230.55 203.71 +55.68 96 2 54 0
27NOV26 810.00 P 0.00 0.00 0.00 211.44 +56.40 96 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 219.36 +57.32 96 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 227.68 +58.63 97 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 236.01 +59.94 97 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 244.34 +61.25 97 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 252.67 +62.55 98 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 261.01 +63.35 98 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 269.37 +64.01 98 0 200 0
27NOV26 890.00 P 0.00 0.00 0.00 278.12 +65.05 99 0 0 0
27NOV26 900.00 P 314.80 314.80 314.80 286.96 +66.18 99 1 1 +1
27NOV26 910.00 P 0.00 0.00 0.00 295.80 +67.30 100 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 304.65 +68.43 100 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 313.50 +69.53 101 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 322.36 +70.08 101 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 331.24 +70.65 101 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 340.42 +71.51 102 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 340.43 +63.19 91 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 348.49 +62.92 90 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 357.48 +63.58 90 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 366.48 +64.23 90 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 375.49 +64.53 90 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 384.51 +64.72 90 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 394.64 +66.01 91 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 402.92 +65.45 90 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 424.59 +78.28 108 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 424.60 +69.44 95 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 430.85 +66.83 90 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 440.17 +67.28 90 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 449.50 +67.40 90 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 464.85 +73.49 100 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 474.97 +74.36 102 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 492.08 +82.21 113 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 501.91 +82.77 114 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 511.75 +92.60 115 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 521.59 +96.65 116 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 531.44 +84.47 117 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 541.29 +84.89 118 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 551.15 +94.74 119 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 561.02 +85.46 120 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 570.94 +85.80 121 0 133 0
27NOV26 1,210.00 P 0.00 0.00 0.00 580.95 +86.22 122 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 590.97 +86.64 123 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 600.99 +87.06 124 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 611.01 +87.47 125 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 621.04 +87.88 126 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 631.07 +88.21 127 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 641.11 +88.43 128 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 651.16 +88.65 129 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 661.22 +88.87 130 0 0 0
27NOV26 1,300.00 P 650.00 690.00 650.00 671.34 +89.15 132 3 19 +3
27NOV26 1,310.00 P 0.00 0.00 0.00 681.48 +89.45 133 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 691.63 +89.75 134 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 701.78 +90.04 135 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 711.93 +90.33 136 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 722.09 +90.62 137 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 732.26 +90.85 138 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 742.43 +91.01 140 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 752.60 +91.16 141 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 762.79 +91.34 142 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 773.01 +91.53 143 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 783.24 +91.74 144 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 793.47 +91.94 146 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 803.70 +92.13 147 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 813.94 +92.33 148 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 824.19 +92.52 149 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 834.45 +92.72 150 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 842.00 +90.14 148 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 854.97 +92.97 153 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 865.24 +93.10 154 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 875.51 +93.22 155 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 885.80 +93.36 156 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 896.10 +93.50 158 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 906.40 +93.64 159 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 916.70 +93.77 160 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 916.71 +83.61 146 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 937.30 +94.02 163 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 947.60 +94.12 164 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 957.90 +104.41 165 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 968.20 +94.28 166 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 978.50 +94.35 167 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 981.00 +86.62 157 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 999.10 +94.48 170 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,001.00 +86.36 159 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,019.70 +94.57 172 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,030.00 +94.62 173 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,031.00 +85.36 161 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,050.60 +94.69 176 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,060.90 +94.73 177 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,071.20 +94.75 178 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,071.21 +84.71 164 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,091.80 +94.76 180 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,102.10 +105.05 181 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,112.40 +94.76 182 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,122.70 +94.76 183 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,133.00 +94.76 184 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,143.30 +94.76 186 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,153.60 +94.76 187 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,163.90 +105.05 188 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,174.20 +94.76 189 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,184.50 +105.05 190 0 0 0
30DEC26 380.00 P 21.00 21.00 21.00 15.48 +7.80 93 4 4 +4
30DEC26 390.00 P 20.00 24.60 20.00 16.92 +8.16 92 73 73 +73
30DEC26 400.00 P 0.00 0.00 0.00 18.81 +8.68 92 0 10 0
30DEC26 410.00 P 0.00 0.00 0.00 21.17 +9.66 92 0 0 0
30DEC26 420.00 P 30.00 30.00 30.00 23.65 +10.76 92 1 1 +1
30DEC26 430.00 P 28.00 28.00 28.00 26.13 +11.63 92 1 1 +1
30DEC26 440.00 P 0.00 0.00 0.00 28.61 +12.25 92 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 31.59 +13.36 92 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 34.74 +14.64 92 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 37.89 +15.73 92 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 42.28 +17.67 94 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 45.75 +18.69 93 0 0 0
30DEC26 500.00 P 54.00 58.00 54.00 49.75 +20.24 94 2 32 +2
30DEC26 510.00 P 62.80 62.80 62.80 53.76 +21.79 94 1 1 +1
30DEC26 520.00 P 0.00 0.00 0.00 57.76 +22.80 94 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 61.78 +22.56 94 0 0 0
30DEC26 540.00 P 54.22 54.22 54.22 66.09 +23.66 94 1 1 +1
30DEC26 550.00 P 76.94 76.94 76.94 70.90 +25.26 94 1 1 0
30DEC26 560.00 P 0.00 0.00 0.00 75.71 +26.85 94 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 80.52 +27.81 94 0 0 0
30DEC26 580.00 P 91.00 100.00 91.00 85.34 +28.66 94 7 8 +7
30DEC26 590.00 P 0.00 0.00 0.00 90.17 +29.52 94 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 95.77 +31.15 94 0 16 0
30DEC26 610.00 P 98.00 98.00 98.00 101.40 +32.80 94 2 4 +2
30DEC26 620.00 P 0.00 0.00 0.00 107.02 +34.14 95 0 1 0
30DEC26 630.00 P 0.00 0.00 0.00 112.66 +35.01 95 0 3 0
30DEC26 640.00 P 0.00 0.00 0.00 118.29 +35.86 95 0 15 0
30DEC26 650.00 P 132.06 141.95 132.06 123.96 +36.76 95 19 153 +19
30DEC26 660.00 P 113.00 146.75 113.00 130.38 +38.40 95 138 183 +65
30DEC26 670.00 P 142.00 143.57 141.97 136.81 +40.05 95 46 97 +46
30DEC26 680.00 P 0.00 0.00 0.00 143.23 +41.36 95 0 70 0
30DEC26 690.00 P 0.00 0.00 0.00 149.67 +42.21 95 0 105 0
30DEC26 700.00 P 160.00 180.00 160.00 156.10 +43.05 95 2 85 0
30DEC26 710.00 P 0.00 0.00 0.00 162.55 +43.91 96 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 169.34 +45.10 96 0 166 0
30DEC26 730.00 P 0.00 0.00 0.00 176.51 +46.67 96 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 183.69 +48.24 96 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 190.87 +49.17 96 0 65 0
30DEC26 760.00 P 0.00 0.00 0.00 198.05 +49.96 96 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 205.24 +50.76 97 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 212.44 +51.57 97 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 219.82 +52.55 97 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 227.66 +53.98 97 0 125 0
30DEC26 810.00 P 0.00 0.00 0.00 235.52 +55.43 97 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 243.37 +56.41 98 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 251.23 +57.13 98 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 259.10 +57.86 98 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 266.97 +58.58 98 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 274.85 +59.31 98 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 282.92 +60.23 98 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 291.36 +61.51 99 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 299.80 +62.77 99 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 308.24 +63.57 100 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 316.69 +64.20 100 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 325.15 +64.84 100 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 333.61 +65.47 100 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 342.07 +66.10 100 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 350.56 +66.75 100 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 359.31 +67.66 101 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 359.32 +59.81 94 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 377.17 +69.78 102 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 377.18 +61.37 94 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 383.55 +59.33 92 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 392.24 +59.60 92 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 400.93 +59.86 92 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 409.63 +60.14 92 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 418.34 +60.41 92 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 427.07 +60.71 92 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 436.11 +61.30 92 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 445.17 +61.90 92 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 454.23 +62.26 92 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 477.20 +76.32 106 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 486.54 +76.74 106 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 495.89 +77.17 107 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 505.24 +86.51 107 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 514.60 +78.03 108 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 523.97 +87.39 108 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 533.34 +78.90 109 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 542.83 +79.44 109 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 552.47 +89.07 110 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 562.11 +80.77 110 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 571.76 +81.11 111 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 581.41 +81.44 111 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 591.06 +81.77 112 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 600.72 +82.11 112 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 610.38 +82.44 113 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 620.05 +82.77 114 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 629.73 +83.12 114 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 639.42 +83.46 115 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 649.11 +83.80 115 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 658.94 +84.27 116 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 668.81 +84.77 117 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 678.69 +85.12 117 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 688.57 +85.37 118 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 698.46 +85.63 119 0 0 0
30DEC26 1,330.00 P 730.00 730.00 730.00 708.34 +85.87 119 1 8 +1
30DEC26 1,340.00 P 0.00 0.00 0.00 718.24 +86.13 120 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 728.14 +86.38 121 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 738.04 +86.64 122 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 747.95 +86.89 122 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 757.87 +87.15 123 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 767.79 +96.34 124 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 777.73 +87.67 125 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 787.76 +96.26 125 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 797.80 +88.36 126 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 807.85 +88.54 127 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 817.90 +96.29 128 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 827.96 +88.91 129 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 838.02 +89.10 129 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 848.09 +96.23 130 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 858.16 +96.16 131 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 868.23 +89.66 132 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 878.31 +89.84 132 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 888.39 +95.95 133 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 896.10 +87.83 131 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 906.40 +88.22 132 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 916.70 +93.77 133 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 928.84 +95.74 136 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 939.01 +91.03 137 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 949.18 +91.16 138 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 959.35 +91.29 139 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 969.53 +95.61 140 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 979.71 +91.55 140 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 989.90 +91.68 141 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 999.10 +94.48 141 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,001.00 +86.36 132 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,019.70 +91.29 143 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,030.00 +91.52 144 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,031.00 +82.45 134 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,050.60 +94.69 146 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,060.90 +94.73 147 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,071.20 +92.38 147 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,071.21 +82.29 136 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,091.80 +92.76 149 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,102.32 +103.27 151 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,112.40 +94.76 151 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,122.70 +93.16 152 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,133.00 +93.28 153 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,143.30 +93.41 154 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,153.60 +94.76 155 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,163.91 +105.06 156 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,174.20 +93.74 157 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,184.50 +93.84 157 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 28.41 +7.99 83 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 31.05 +8.60 83 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 33.69 +9.20 83 0 4 0
30MAR27 410.00 P 0.00 0.00 0.00 36.93 +10.03 83 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 40.24 +10.70 83 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 43.56 +11.38 83 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 46.89 +12.07 83 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 50.22 +12.75 83 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 54.10 +13.71 83 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 58.17 +14.45 83 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 62.24 +15.19 83 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 68.30 +17.92 85 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 72.50 +18.79 85 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 76.72 +19.67 85 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 81.67 +20.90 85 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 86.67 +21.82 85 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 91.67 +20.68 85 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 96.67 +23.66 85 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 101.68 +22.28 85 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 106.70 +25.52 85 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 112.05 +26.77 85 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 117.86 +27.83 85 0 0 0
30MAR27 600.00 P 154.00 154.00 154.00 123.67 +28.78 86 1 2 +1
30MAR27 610.00 P 0.00 0.00 0.00 129.48 +26.74 86 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 135.30 +27.54 86 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 141.13 +31.64 86 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 146.96 +32.60 86 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 152.84 +33.59 86 0 2 0
30MAR27 660.00 P 200.00 200.00 200.00 159.43 +31.30 86 1 1 +1
30MAR27 670.00 P 0.00 0.00 0.00 166.02 +32.08 86 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 172.62 +32.86 86 0 0 0
30MAR27 690.00 P 202.41 202.41 202.41 179.23 +33.64 86 10 10 +10
30MAR27 700.00 P 215.40 215.40 215.40 185.84 +34.43 86 1 1 +1
30MAR27 710.00 P 0.00 0.00 0.00 192.45 +35.21 86 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 199.08 +36.00 87 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 205.72 +36.80 87 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 212.85 +38.06 87 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 220.18 +38.91 87 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 227.51 +39.64 87 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 234.84 +40.36 87 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 242.18 +41.09 87 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 249.53 +41.82 87 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 256.88 +42.56 87 0 24 0
30MAR27 810.00 P 0.00 0.00 0.00 264.24 +43.29 87 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 264.25 +36.67 84 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 279.20 +44.97 88 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 287.18 +46.12 88 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 295.17 +46.78 88 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 303.16 +47.43 88 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 311.15 +48.08 88 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 319.16 +48.75 89 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 319.17 +41.41 84 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 325.41 +40.30 83 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 343.20 +50.73 89 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 343.21 +43.37 85 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 348.82 +41.60 83 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 356.99 +42.38 83 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 376.25 +61.63 90 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 376.26 +46.02 85 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 381.91 +43.67 83 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 390.22 +51.97 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 398.54 +44.31 83 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 406.87 +44.63 83 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 427.66 +57.41 91 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 427.67 +49.41 86 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 431.89 +53.62 83 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 440.25 +57.42 83 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 462.09 +59.74 91 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 471.02 +60.62 91 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 471.03 +60.62 87 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 489.08 +74.41 92 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 498.11 +75.13 92 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 507.15 +75.85 93 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 516.19 +63.39 93 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 525.24 +72.43 93 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 534.29 +78.03 94 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 543.36 +64.83 94 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 552.43 +65.32 94 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 561.50 +65.80 94 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 570.59 +74.88 94 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 579.69 +66.78 94 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 588.89 +67.37 94 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 598.29 +68.14 95 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 607.70 +68.77 95 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 617.11 +69.15 96 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 626.53 +69.54 96 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 635.95 +69.92 96 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 645.38 +70.31 97 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 654.81 +79.73 97 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 664.25 +71.09 97 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 673.69 +80.52 98 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 673.70 +62.43 91 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 678.69 +58.36 88 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 688.57 +59.17 89 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 698.46 +59.99 89 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 708.34 +69.86 90 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 730.54 +73.90 100 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 740.25 +74.51 100 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 740.26 +74.51 93 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 747.95 +82.19 92 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 757.87 +84.46 92 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 767.79 +85.25 93 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 777.73 +86.04 93 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 787.76 +86.93 94 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 797.80 +87.82 95 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 807.85 +88.54 95 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 817.90 +89.61 96 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 827.96 +88.91 97 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 838.02 +89.10 97 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 848.09 +92.29 98 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 858.16 +93.18 98 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 868.23 +89.66 99 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 886.37 +97.90 105 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 888.39 +95.84 100 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 896.10 +87.83 99 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 906.40 +88.22 100 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 916.70 +93.77 100 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 928.84 +95.74 103 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 939.01 +91.03 103 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 949.18 +91.16 104 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 959.35 +91.29 104 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 969.53 +95.61 105 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 979.71 +91.55 106 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 989.90 +91.68 106 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 999.10 +94.48 106 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,001.00 +86.36 100 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,019.70 +91.29 108 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,030.00 +91.52 108 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,031.00 +82.45 101 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,050.60 +94.69 110 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,060.90 +94.73 111 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,071.20 +92.38 111 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,071.21 +82.29 103 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,091.80 +92.76 113 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,102.32 +103.27 113 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,112.40 +94.76 114 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,122.70 +93.16 115 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,133.00 +93.28 115 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,143.30 +93.41 116 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,153.60 +94.76 117 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,163.91 +105.06 117 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,174.20 +93.74 118 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,184.50 +93.84 119 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 41.95 +10.40 81 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 45.42 +11.10 81 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 48.90 +11.81 81 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 52.38 +12.51 81 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 55.87 +13.21 81 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 59.85 +13.74 81 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 64.08 +14.51 81 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 68.31 +15.27 81 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 72.54 +16.02 81 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 79.09 +19.10 82 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 83.47 +19.99 82 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 87.99 +20.59 82 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 93.15 +21.53 82 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 98.32 +22.48 83 0 0 0
29JUN27 520.00 P 135.00 135.00 135.00 103.48 +23.41 83 2 6 +2
29JUN27 530.00 P 0.00 0.00 0.00 108.66 +24.36 83 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 113.84 +25.30 83 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 119.03 +26.24 83 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 124.24 +27.06 83 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 129.96 +27.77 83 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 135.93 +28.73 83 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 141.91 +29.70 83 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 147.88 +30.66 83 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 153.87 +31.63 83 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 159.86 +32.59 83 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 165.86 +29.59 83 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 171.87 +30.39 83 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 177.93 +30.74 83 0 12 0
29JUN27 660.00 P 0.00 0.00 0.00 184.67 +31.52 83 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 191.42 +32.30 84 0 45 0
29JUN27 680.00 P 238.06 243.00 238.06 198.17 +33.08 84 47 77 +32
29JUN27 690.00 P 0.00 0.00 0.00 204.93 +33.87 84 0 15 0
29JUN27 700.00 P 259.23 259.23 258.80 211.69 +34.65 84 20 35 +20
29JUN27 710.00 P 0.00 0.00 0.00 218.45 +35.42 84 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 225.23 +36.21 84 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 232.01 +36.99 84 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 238.81 +37.75 84 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 245.69 +38.01 84 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 253.15 +38.73 84 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 260.61 +39.45 84 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 268.08 +40.17 84 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 275.55 +40.89 85 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 283.02 +41.61 85 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 290.50 +42.33 85 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 297.99 +43.05 85 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 305.49 +43.78 85 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 313.00 +44.50 85 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 320.51 +45.20 85 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 328.06 +45.59 85 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 328.07 +38.15 82 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 334.02 +36.64 81 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 341.88 +37.04 81 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 360.25 +47.95 86 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 360.26 +40.49 82 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 365.51 +38.26 81 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 373.39 +38.66 81 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 381.28 +39.06 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 389.19 +39.48 81 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 397.09 +39.88 81 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 405.01 +40.28 81 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 412.94 +40.67 81 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 420.88 +48.60 81 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 429.00 +52.13 81 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 437.39 +52.66 81 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 445.79 +53.20 81 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 454.20 +41.73 81 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 462.60 +50.12 81 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 471.01 +42.32 81 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 479.43 +50.73 81 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 487.85 +55.87 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 496.28 +56.41 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 504.71 +56.94 81 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 513.15 +57.47 81 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 537.25 +59.75 88 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 545.96 +60.29 88 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 545.97 +60.29 84 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 547.01 +59.39 81 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 555.55 +59.54 81 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 564.38 +59.97 81 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 573.22 +60.41 81 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 582.06 +60.85 81 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 590.91 +61.30 81 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 599.76 +61.74 81 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 608.62 +62.19 81 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 617.48 +62.63 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 626.53 +63.25 81 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 635.95 +64.24 81 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 645.38 +65.24 82 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 654.81 +66.22 82 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 664.25 +67.21 82 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 673.69 +68.19 82 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 679.68 +65.71 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 709.26 +86.81 92 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 709.27 +78.28 87 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 709.28 +69.46 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 715.54 +66.88 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 730.54 +73.04 84 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 740.25 +73.91 85 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 743.13 +67.94 81 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 752.34 +68.30 81 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 761.55 +68.65 81 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 770.76 +69.00 81 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 779.98 +69.36 81 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 789.21 +69.72 81 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 798.44 +70.08 81 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 807.85 +70.60 81 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 817.90 +71.77 82 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 827.96 +72.93 82 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 838.02 +74.10 83 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 848.09 +75.26 83 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 858.16 +76.41 84 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 868.23 +77.56 84 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 886.37 +86.77 89 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 888.39 +79.80 85 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 896.10 +78.32 84 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 906.40 +79.42 85 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 916.70 +80.53 85 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 928.84 +83.46 87 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 939.01 +84.43 88 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 949.18 +85.39 88 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 959.35 +86.35 89 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 969.53 +87.31 89 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 979.71 +88.27 90 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 989.90 +89.24 90 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 999.10 +89.21 90 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,001.00 +81.87 85 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,019.70 +91.29 91 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,030.00 +91.52 92 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,031.00 +82.45 87 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,050.60 +94.48 93 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,060.90 +94.73 94 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,071.20 +92.38 94 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,071.21 +82.29 88 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,091.80 +92.76 96 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,102.32 +99.82 96 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,112.40 +94.76 97 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,122.70 +93.16 97 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,133.00 +93.28 98 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,143.30 +93.41 98 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,153.60 +94.76 99 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,163.91 +104.86 100 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,174.20 +93.74 100 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,184.50 +93.84 101 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 56.31 +11.78 81 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 59.97 +12.16 81 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 63.90 +12.47 81 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 68.29 +13.23 81 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 72.69 +14.00 81 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 77.09 +14.76 81 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 81.50 +15.53 81 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 85.92 +16.29 81 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 93.05 +19.30 82 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 97.83 +19.69 82 2 2 +2
29SEP27 480.00 P 0.00 0.00 0.00 103.16 +20.63 82 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 108.50 +21.58 83 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 113.84 +22.52 83 0 0 0
29SEP27 510.00 P 152.88 152.88 152.88 119.19 +23.46 83 1 1 +1
29SEP27 520.00 P 0.00 0.00 0.00 124.54 +24.40 83 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 129.90 +25.33 83 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 135.28 +25.85 83 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 140.68 +26.08 83 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 146.74 +26.97 83 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 148.42 +23.47 81 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 154.38 +24.25 81 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 160.34 +25.02 81 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 166.31 +25.80 81 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 172.29 +26.58 81 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 178.27 +27.34 81 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 184.27 +28.06 81 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 190.28 +23.26 81 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 202.23 +29.09 83 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 209.13 +29.86 83 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 216.02 +30.61 84 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 222.92 +31.38 84 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 229.83 +32.14 84 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 236.73 +32.89 84 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 243.65 +33.66 84 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 250.57 +34.41 84 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 257.50 +35.16 84 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 264.45 +35.89 84 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 271.40 +36.06 84 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 278.37 +36.14 84 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 285.63 +36.51 84 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 293.22 +37.21 84 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 300.81 +37.90 84 0 0 0
29SEP27 800.00 P 356.00 356.00 356.00 308.41 +38.60 84 1 1 +1
29SEP27 810.00 P 0.00 0.00 0.00 316.02 +39.30 85 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 323.63 +40.00 85 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 331.24 +40.68 85 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 338.86 +41.37 85 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 346.49 +42.06 85 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 354.13 +42.75 85 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 361.77 +43.41 85 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 369.43 +43.69 85 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 377.10 +43.77 85 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 384.80 +43.89 85 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 392.88 +44.37 85 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 401.09 +44.99 86 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 409.30 +45.60 86 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 417.52 +46.22 86 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 425.74 +46.82 86 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 425.75 +39.21 83 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 429.32 +35.16 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 437.33 +35.54 81 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 445.33 +35.90 81 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 453.34 +36.27 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 475.20 +50.47 86 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 475.21 +42.80 83 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 491.75 +51.58 86 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 491.76 +43.39 83 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 493.53 +36.95 81 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 501.61 +36.83 81 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 509.94 +36.94 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 518.43 +37.22 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 526.91 +37.48 81 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 551.47 +62.03 87 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 551.48 +60.33 84 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 552.40 +53.25 81 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 560.90 +53.74 81 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 569.41 +38.79 81 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 595.27 +56.40 88 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 595.28 +48.15 85 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 595.29 +48.15 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 603.51 +56.25 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 630.41 +58.44 88 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 630.42 +58.44 85 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 648.03 +76.04 88 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 648.04 +68.18 85 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 648.05 +59.71 82 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 654.88 +58.06 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 683.38 +59.91 89 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 683.39 +59.91 85 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 683.40 +42.44 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 690.09 +40.38 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 719.98 +61.51 90 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 719.99 +61.51 86 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 720.00 +44.00 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 725.78 +49.77 81 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 734.71 +58.69 81 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 765.96 +84.08 91 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 765.97 +75.56 87 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 765.98 +67.03 83 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 770.50 +63.00 81 0 0 0
TOTAL PUT 5,091 29,644 +3,143
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$ 5.125
25SEP26 3.85 C 0.00 0.00 0.00 1.28 -0.16 187 0 0 0
25SEP26 3.90 C 0.00 0.00 0.00 1.23 -0.16 179 0 0 0
25SEP26 3.95 C 0.00 0.00 0.00 1.18 -0.16 172 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 1.13 -0.16 165 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 1.08 -0.16 157 0 0 0
25SEP26 4.10 C 0.00 0.00 0.00 1.03 -0.16 150 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 0.98 -0.16 143 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.16 136 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.88 -0.16 129 0 0 0
25SEP26 4.30 C 0.00 0.00 0.00 0.83 -0.16 122 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.78 -0.16 115 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.73 -0.16 108 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.68 -0.16 101 0 0 0
25SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.16 95 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.58 -0.16 88 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.16 81 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.48 -0.16 74 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.43 -0.16 67 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.38 -0.16 61 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.33 -0.16 54 0 0 0
25SEP26 4.85 C 0.00 0.00 0.00 0.28 -0.16 47 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.15 55 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.20 -0.16 56 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.15 55 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.09 -0.14 50 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.05 -0.11 53 0 5 0
25SEP26 5.30 C 0.00 0.00 0.00 0.02 -0.08 50 0 18 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 -0.06 54 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.03 68 0 45 0
25SEP26 5.60 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
25SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 7.00 C 0.14 0.14 0.14 0.01 0.00 218 38 40 +38
25SEP26 7.10 C 0.15 0.15 0.15 0.01 0.00 226 32 32 +32
25SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 234 0 95 0
25SEP26 7.30 C 0.00 0.00 0.00 0.01 - 242 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 1.13 -0.16 90 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 -0.16 82 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.16 74 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 -0.16 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 -0.16 58 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.63 -0.16 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.16 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 -0.16 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.14 54 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 -0.14 53 0 60 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.13 52 0 15 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.09 53 0 62 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.05 54 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.03 57 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 302 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 168 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 178 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 187 0 70 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 195 0 39 0
02OCT26 4.05 C 0.00 0.00 0.00 1.08 -0.16 66 0 0 0
02OCT26 4.10 C 0.00 0.00 0.00 1.03 -0.16 63 0 0 0
02OCT26 4.15 C 0.00 0.00 0.00 0.98 -0.16 60 0 0 0
02OCT26 4.20 C 0.00 0.00 0.00 0.93 -0.16 57 0 0 0
02OCT26 4.25 C 0.00 0.00 0.00 0.88 -0.16 53 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.83 -0.16 50 0 0 0
02OCT26 4.35 C 0.00 0.00 0.00 0.78 -0.16 47 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.73 -0.16 44 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.69 -0.15 58 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.64 -0.15 54 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.59 -0.15 51 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.55 -0.14 55 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.49 -0.15 43 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.45 -0.15 47 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.41 -0.14 48 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.37 -0.14 49 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.34 -0.12 52 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.31 -0.12 54 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.27 -0.12 52 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.24 -0.13 52 0 0 0
02OCT26 5.10 C 0.16 0.16 0.16 0.18 -0.12 51 45 45 +45
02OCT26 5.20 C 0.00 0.00 0.00 0.13 -0.10 50 0 0 0
02OCT26 5.30 C 0.00 0.00 0.00 0.10 -0.08 52 0 4 0
02OCT26 5.40 C 0.00 0.00 0.00 0.07 -0.07 52 0 0 0
02OCT26 5.50 C 0.00 0.00 0.00 0.05 -0.06 53 0 0 0
02OCT26 5.60 C 0.00 0.00 0.00 0.04 -0.04 56 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 0.03 -0.03 58 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.01 - 114 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 1.16 -0.16 53 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.07 -0.16 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.99 -0.15 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.91 -0.15 57 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.83 -0.14 57 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.77 -0.12 60 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.70 -0.12 60 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.63 -0.12 60 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.57 -0.11 60 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.49 -0.13 57 0 1 0
29OCT26 5.00 C 0.57 0.57 0.45 0.45 -0.12 59 30 30 +30
29OCT26 5.25 C 0.35 0.35 0.35 0.33 -0.11 58 45 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.25 -0.08 60 0 91 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.07 61 0 45 0
29OCT26 6.00 C 0.14 0.14 0.14 0.12 -0.07 59 1 22 +1
29OCT26 6.25 C 0.00 0.00 0.00 0.09 -0.05 61 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.04 61 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.03 61 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.02 63 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 64 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
27NOV26 4.00 C 0.00 0.00 0.00 1.25 -0.16 61 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.18 -0.15 63 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.10 -0.15 62 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.06 -0.12 67 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.96 -0.15 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.90 -0.14 63 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.83 -0.14 62 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.78 -0.13 63 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.74 -0.11 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.68 -0.12 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.64 -0.11 66 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.52 -0.11 65 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.43 -0.10 66 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.35 -0.09 66 0 55 0
27NOV26 6.00 C 0.00 0.00 0.00 0.28 -0.08 65 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.23 -0.07 66 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.18 -0.06 65 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.14 -0.06 65 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 -0.05 65 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 -0.04 66 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.03 65 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.03 64 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.03 64 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.35 -0.15 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.28 -0.15 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 -0.14 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.15 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 -0.12 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 -0.12 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 -0.14 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 -0.13 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 -0.14 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 -0.11 66 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 -0.11 66 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.10 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 -0.10 66 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.49 -0.09 66 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.08 67 0 155 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 -0.07 67 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.06 67 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.06 67 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.05 67 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.05 66 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.05 66 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.04 67 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.03 67 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.03 66 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 67 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 68 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.59 -0.13 68 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.53 -0.13 68 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.47 -0.13 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.42 -0.13 68 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.36 -0.13 67 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 -0.12 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 -0.12 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.20 -0.12 67 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 -0.13 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 -0.11 68 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.08 -0.10 68 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 -0.10 68 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 -0.12 66 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.80 -0.09 68 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.72 -0.09 68 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.08 68 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 -0.07 69 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 -0.08 68 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 -0.07 69 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 -0.07 68 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 -0.07 68 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 -0.06 68 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.05 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 -0.05 69 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 -0.05 69 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.05 68 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.80 -0.13 70 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.75 -0.12 70 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.69 -0.13 70 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.64 -0.13 70 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.59 -0.12 69 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.54 -0.12 69 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.49 -0.12 69 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.45 -0.12 69 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.41 -0.11 70 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.37 -0.11 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.31 -0.13 69 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.21 -0.12 68 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 1.13 -0.10 69 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.06 -0.09 70 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 -0.08 70 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 -0.09 70 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.85 -0.09 70 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.79 -0.09 70 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.73 -0.09 69 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.68 -0.08 69 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 -0.08 69 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.59 -0.07 70 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.55 -0.07 70 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.51 -0.07 69 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.47 -0.07 69 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.44 -0.06 69 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 1.95 -0.13 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.90 -0.13 69 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.85 -0.13 69 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.81 -0.12 69 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.76 -0.13 69 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.72 -0.12 69 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.67 -0.13 69 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.63 -0.12 69 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.59 -0.12 69 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.57 -0.12 70 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.54 -0.11 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.44 -0.11 70 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.36 -0.10 71 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.28 -0.10 70 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.20 -0.10 70 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.13 -0.10 70 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.07 -0.09 70 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.01 -0.09 70 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.96 -0.08 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.90 -0.09 70 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.85 -0.08 70 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.80 -0.08 70 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.76 -0.08 70 0 0 0
TOTAL CALL 191 4,085 +146
25SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 104 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 89 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
25SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
25SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
25SEP26 4.95 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 15 0
25SEP26 5.10 P 0.00 0.00 0.00 0.06 +0.02 47 0 10 0
25SEP26 5.20 P 0.00 0.00 0.00 0.12 +0.05 50 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.20 +0.08 56 0 10 0
25SEP26 5.40 P 0.00 0.00 0.00 0.29 +0.11 62 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.13 77 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.49 +0.15 90 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.58 +0.14 82 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.69 +0.16 116 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.79 +0.16 127 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.89 +0.16 139 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.99 +0.17 150 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 1.09 +0.17 161 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 1.19 +0.17 171 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 1.29 +0.17 181 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 1.39 +0.17 191 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 1.49 +0.17 200 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 1.59 +0.17 210 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 1.69 +0.17 219 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 1.79 +0.17 228 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 1.89 +0.17 237 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 1.99 +0.17 246 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 2.09 +0.17 254 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 2.19 - 262 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 46 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 +0.01 56 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 +0.01 53 0 15 0
29SEP26 4.90 P 0.05 0.05 0.05 0.05 +0.01 52 45 87 +45
29SEP26 5.00 P 0.08 0.08 0.08 0.08 +0.03 51 45 119 +45
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.05 52 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.11 58 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.14 73 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 +0.15 81 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 +0.17 97 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 +0.17 112 0 0 -15
29SEP26 6.75 P 0.00 0.00 0.00 1.64 +0.17 125 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 +0.17 138 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 +0.16 129 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 +0.16 140 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 +0.16 150 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.16 160 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.13 +0.16 169 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.38 +0.16 179 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 +0.17 213 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
02OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 0.16 +0.05 54 0 5 0
02OCT26 5.20 P 0.00 0.00 0.00 0.21 +0.07 53 0 0 0
02OCT26 5.30 P 0.00 0.00 0.00 0.27 +0.08 52 0 0 0
02OCT26 5.40 P 0.00 0.00 0.00 0.34 +0.09 51 0 0 0
02OCT26 5.50 P 0.00 0.00 0.00 0.43 +0.11 56 0 0 0
02OCT26 5.60 P 0.00 0.00 0.00 0.52 +0.12 60 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.60 +0.12 57 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.70 +0.14 63 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 0.79 +0.13 62 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 0.90 +0.15 75 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.99 +0.14 72 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 1.09 +0.14 78 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 1.19 +0.15 83 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 1.29 +0.15 88 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 1.39 +0.16 92 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 1.49 +0.16 97 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 1.59 +0.17 101 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 1.69 +0.17 105 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 1.79 +0.17 110 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 1.89 +0.17 114 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 1.99 +0.17 118 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 2.09 +0.17 122 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 2.19 - 126 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.07 +0.01 62 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.08 0.00 59 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 +0.01 60 0 45 0
29OCT26 4.60 P 0.00 0.00 0.00 0.16 +0.02 60 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.19 +0.03 59 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.23 +0.03 60 0 6 0
29OCT26 4.90 P 0.28 0.28 0.28 0.27 +0.04 60 5 20 +5
29OCT26 5.00 P 0.00 0.00 0.00 0.32 +0.05 60 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 0.45 +0.05 60 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.62 +0.08 62 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.79 +0.08 61 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.00 +0.10 63 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.23 +0.13 68 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.44 +0.11 66 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.67 +0.12 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.91 +0.14 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.15 +0.14 71 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.40 +0.15 77 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.64 +0.15 76 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.88 +0.15 73 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.13 +0.15 77 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.38 +0.16 81 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.64 +0.17 94 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.13 +0.01 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.15 +0.01 66 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.17 +0.01 65 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.20 +0.01 65 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.24 +0.02 66 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.27 +0.02 66 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 +0.03 66 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.35 +0.03 66 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 +0.04 65 0 15 0
27NOV26 4.90 P 0.43 0.43 0.43 0.44 +0.04 66 1 131 +1
27NOV26 5.00 P 0.00 0.00 0.00 0.49 +0.05 66 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.62 +0.05 65 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.78 +0.07 66 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.97 +0.09 68 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.15 +0.09 68 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.35 +0.11 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.56 +0.11 70 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.76 +0.10 68 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.00 +0.13 72 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.23 +0.14 74 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.46 +0.14 75 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.70 +0.16 77 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.92 +0.15 73 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.17 +0.18 77 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.40 +0.15 74 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.65 +0.17 78 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.02 67 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.02 67 0 0 0
30DEC26 4.20 P 0.25 0.26 0.25 0.26 +0.01 65 19 22 +19
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.03 67 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.02 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.03 66 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.04 66 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.03 65 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.04 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.04 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 +0.06 67 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.05 66 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 +0.07 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 +0.07 67 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 +0.08 67 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 +0.09 68 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 +0.11 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 +0.10 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 +0.13 70 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 +0.13 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 +0.13 71 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 +0.14 72 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 +0.13 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.20 +0.13 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.43 +0.13 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.67 +0.14 71 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 +0.03 69 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 +0.03 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 +0.03 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 +0.03 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.04 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.03 68 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.04 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.04 68 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 +0.04 67 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 +0.04 67 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 +0.05 68 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.05 67 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 +0.06 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.06 67 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 +0.08 68 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 +0.09 69 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.09 68 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.11 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.29 +0.11 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 +0.11 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.69 +0.09 69 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.91 +0.13 69 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.12 +0.10 69 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.34 +0.10 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.57 +0.11 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.80 +0.15 70 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.58 +0.02 69 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 +0.02 69 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 +0.03 69 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.02 68 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 +0.03 69 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.81 +0.04 69 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 +0.04 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.91 +0.04 68 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 +0.04 68 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 +0.04 68 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.08 +0.04 68 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 +0.05 68 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 +0.06 68 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 +0.06 68 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.72 +0.06 68 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 +0.07 69 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 +0.06 68 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.28 +0.08 69 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 +0.07 69 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.67 +0.08 69 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.88 +0.09 70 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.08 +0.09 69 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.28 +0.09 69 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.50 +0.11 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.71 +0.09 69 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.93 +0.10 69 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.72 +0.04 70 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.77 +0.04 70 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.81 +0.03 69 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 +0.04 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.91 +0.03 69 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.97 +0.04 69 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.02 +0.03 69 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.08 +0.04 69 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.14 +0.04 69 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.19 +0.03 69 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.24 +0.03 69 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.39 +0.05 68 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.55 +0.05 68 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.71 +0.05 68 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.89 +0.06 69 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.07 +0.07 69 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.26 +0.07 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.45 +0.07 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.63 +0.07 69 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.83 +0.08 69 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.03 +0.08 69 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.23 +0.09 69 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.44 +0.10 70 0 0 0
TOTAL PUT 115 3,037 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 7.475
29SEP26 4.40 C 0.00 0.00 0.00 3.08 -0.44 168 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.98 -0.44 161 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.88 -0.44 154 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.78 -0.44 148 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 -0.44 141 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 -0.44 135 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 -0.44 129 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.44 114 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 -0.44 100 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 -0.44 86 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 -0.44 73 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 -0.44 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.44 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.43 51 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.43 47 0 17 0
29SEP26 7.25 C 0.24 0.24 0.24 0.34 -0.37 54 10 43 +10
29SEP26 7.50 C 0.13 0.14 0.13 0.19 -0.31 52 50 207 +50
29SEP26 7.75 C 0.12 0.12 0.12 0.11 -0.23 56 1 121 +1
29SEP26 8.00 C 0.06 0.06 0.05 0.05 -0.17 55 8 125 +5
29SEP26 8.25 C 0.04 0.04 0.03 0.03 -0.10 60 6 1,639 +3
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.07 57 0 1,081 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.03 67 0 333 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 127 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 141 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 167 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 179 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 191 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 201 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 212 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 222 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 231 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 240 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 249 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 265 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 273 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.99 -0.44 62 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.89 -0.44 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.79 -0.44 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.69 -0.44 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.59 -0.44 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.49 -0.44 39 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.25 -0.44 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.98 -0.46 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.75 -0.42 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.51 -0.43 42 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.31 -0.40 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.15 -0.38 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.94 -0.39 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.82 -0.30 59 0 0 0
29OCT26 7.25 C 0.56 0.56 0.56 0.68 -0.27 59 8 23 +8
29OCT26 7.50 C 0.00 0.00 0.00 0.53 -0.31 56 0 174 0
29OCT26 7.75 C 0.45 0.45 0.39 0.42 -0.27 56 95 126 +95
29OCT26 8.00 C 0.36 0.38 0.36 0.34 -0.23 57 49 164 +45
29OCT26 8.25 C 0.00 0.00 0.00 0.27 -0.19 57 0 101 0
29OCT26 8.50 C 0.28 0.28 0.19 0.21 -0.17 57 12 344 +8
29OCT26 8.75 C 0.00 0.00 0.00 0.16 -0.15 57 0 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.13 -0.12 59 0 108 0
29OCT26 9.25 C 0.00 0.00 0.00 0.10 -0.10 59 0 38 0
29OCT26 9.50 C 0.00 0.00 0.00 0.07 -0.09 58 0 127 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 -0.06 60 0 188 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 -0.06 58 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 -0.04 57 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.51 -0.43 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.29 -0.42 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.07 -0.41 56 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.85 -0.41 55 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.66 -0.38 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.47 -0.37 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.30 -0.34 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.15 -0.31 59 0 0 0
27NOV26 7.00 C 1.05 1.05 0.89 0.99 -0.31 58 9 21 +4
27NOV26 7.25 C 0.75 0.75 0.75 0.88 -0.25 60 15 30 +15
27NOV26 7.50 C 0.75 0.75 0.75 0.75 -0.26 59 3 55 +3
27NOV26 7.75 C 0.66 0.66 0.66 0.63 -0.26 58 1 61 +1
27NOV26 8.00 C 0.00 0.00 0.00 0.54 -0.23 58 0 133 0
27NOV26 8.25 C 0.00 0.00 0.00 0.46 -0.21 58 0 72 0
27NOV26 8.50 C 0.35 0.35 0.35 0.39 -0.19 58 1 85 -1
27NOV26 8.75 C 0.31 0.31 0.31 0.33 -0.18 58 15 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.29 -0.15 60 0 86 0
27NOV26 9.25 C 0.00 0.00 0.00 0.24 -0.13 59 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.20 -0.12 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.17 -0.11 60 0 15 0
27NOV26 10.00 C 0.13 0.13 0.13 0.14 -0.09 59 75 97 +48
27NOV26 10.50 C 0.00 0.00 0.00 0.10 -0.07 60 0 52 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 -0.05 60 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.03 61 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.12 -0.42 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.04 -0.44 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.94 -0.42 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.85 -0.41 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.76 -0.42 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.67 -0.41 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 -0.41 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 -0.40 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 -0.38 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 -0.36 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.78 -0.37 57 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 -0.35 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 -0.37 56 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.27 -0.35 56 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 -0.32 57 0 45 0
30DEC26 7.25 C 0.91 0.91 0.91 1.03 -0.28 58 15 84 +15
30DEC26 7.50 C 0.83 0.83 0.83 0.92 -0.28 58 15 464 +15
30DEC26 7.75 C 0.73 0.73 0.73 0.79 -0.28 57 15 103 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.72 -0.22 58 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 -0.22 58 0 115 0
30DEC26 8.50 C 0.56 0.56 0.56 0.56 -0.19 58 15 142 +15
30DEC26 8.75 C 0.00 0.00 0.00 0.49 -0.18 58 0 69 0
30DEC26 9.00 C 0.49 0.49 0.38 0.43 -0.17 58 17 121 +8
30DEC26 9.25 C 0.00 0.00 0.00 0.37 -0.16 58 0 106 0
30DEC26 9.50 C 0.39 0.39 0.39 0.33 -0.14 59 2 31 -1
30DEC26 9.75 C 0.00 0.00 0.00 0.29 -0.12 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.11 58 0 90 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.09 59 0 37 0
30DEC26 11.00 C 0.17 0.17 0.17 0.14 -0.07 58 100 242 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.05 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.05 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.04 59 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.25 -0.42 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.16 -0.42 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.10 -0.40 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.01 -0.40 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.95 -0.38 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.83 -0.41 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.77 -0.39 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.58 -0.38 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.38 -0.39 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.20 -0.39 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.04 -0.36 57 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.90 -0.33 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.75 -0.33 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.60 -0.33 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 -0.29 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 -0.32 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.26 -0.29 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.16 -0.27 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.06 -0.26 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.98 -0.25 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 -0.23 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.83 -0.20 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 -0.19 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.71 -0.18 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 -0.16 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 -0.16 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.54 -0.16 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 -0.15 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.13 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 -0.12 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.10 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.09 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.08 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 -0.07 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.06 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.05 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.38 -0.41 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.33 -0.38 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.23 -0.40 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.15 -0.40 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.08 -0.39 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.00 -0.40 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.93 -0.39 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.75 -0.38 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.57 -0.38 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.45 -0.34 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.30 -0.33 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.10 -0.37 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.02 -0.30 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.85 -0.33 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.76 -0.28 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.64 -0.29 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.53 -0.32 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.43 -0.28 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.34 -0.27 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 -0.24 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 -0.23 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.08 -0.22 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.02 -0.23 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.97 -0.21 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.91 -0.19 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.85 -0.18 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 -0.18 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.69 -0.18 57 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 -0.16 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.53 -0.14 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 -0.13 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 -0.12 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.11 -0.38 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.94 -0.38 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.79 -0.37 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.64 -0.36 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.50 -0.34 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.36 -0.34 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.24 -0.32 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.11 -0.32 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.01 -0.29 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.90 -0.29 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.80 -0.30 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.70 -0.29 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.61 -0.28 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.53 -0.26 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.44 -0.26 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.37 -0.25 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.30 -0.24 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.24 -0.22 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.18 -0.21 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.11 -0.21 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.05 -0.21 58 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.95 -0.19 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.85 -0.18 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.76 -0.17 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.69 -0.15 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.62 -0.14 57 0 15 0
TOTAL CALL 537 14,832 +362
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 154 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.03 55 0 270 0
29SEP26 7.25 P 0.11 0.11 0.11 0.12 +0.07 57 16 253 -15
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.14 57 0 337 0
29SEP26 7.75 P 0.30 0.30 0.30 0.39 +0.21 58 5 109 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 +0.29 62 0 198 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.36 69 0 2,747 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 +0.39 78 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.31 +0.42 90 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 +0.42 95 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.45 125 0 15 -235
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.45 136 0 18 -42
29SEP26 9.75 P 0.00 0.00 0.00 2.34 +0.47 153 0 0 -15
29SEP26 10.00 P 0.00 0.00 0.00 2.58 +0.45 157 0 3 0
29SEP26 10.50 P 0.00 0.00 0.00 3.08 +0.47 176 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.58 +0.46 194 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.08 +0.44 211 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.58 +0.45 226 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.09 +0.47 249 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.58 +0.47 254 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.08 +0.45 267 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.58 +0.47 280 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.08 +0.47 292 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.59 +0.48 312 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.09 +0.48 323 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.58 +0.45 325 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.08 +0.44 335 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.59 +0.48 356 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.07 +0.45 343 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.59 +0.48 373 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.08 +0.47 371 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.57 +0.44 369 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.09 +0.48 398 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.59 +0.46 406 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.59 +0.46 421 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.59 +0.48 436 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.57 +0.44 427 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.58 +0.45 454 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 +0.02 58 0 58 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 84 0
29OCT26 6.25 P 0.10 0.11 0.10 0.11 +0.04 59 19 55 0
29OCT26 6.50 P 0.19 0.19 0.19 0.16 +0.05 58 9 847 -9
29OCT26 6.75 P 0.25 0.28 0.25 0.23 +0.07 58 9 54 -7
29OCT26 7.00 P 0.31 0.37 0.31 0.32 +0.10 58 5 63 +5
29OCT26 7.25 P 0.48 0.48 0.48 0.43 +0.13 59 1 30 +1
29OCT26 7.50 P 0.00 0.00 0.00 0.55 +0.15 58 0 118 0
29OCT26 7.75 P 0.71 0.71 0.71 0.70 +0.21 59 1 92 +1
29OCT26 8.00 P 0.00 0.00 0.00 0.87 +0.24 60 0 32 0
29OCT26 8.25 P 0.00 0.00 0.00 1.05 +0.28 60 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.25 +0.28 62 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.46 +0.31 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.67 +0.35 64 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.90 +0.37 67 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.14 +0.40 70 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.37 +0.40 71 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.61 +0.43 74 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.09 +0.43 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.58 +0.46 83 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.08 +0.44 90 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.58 +0.45 97 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.09 +0.47 106 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 +0.02 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 +0.03 61 0 162 0
27NOV26 5.75 P 0.14 0.14 0.14 0.12 +0.03 59 5 38 +5
27NOV26 6.00 P 0.00 0.00 0.00 0.17 +0.05 59 0 215 0
27NOV26 6.25 P 0.00 0.00 0.00 0.24 +0.07 60 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.31 +0.08 59 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.39 +0.09 59 0 30 0
27NOV26 7.00 P 0.00 0.00 0.00 0.49 +0.11 58 0 221 0
27NOV26 7.25 P 0.62 0.62 0.62 0.62 +0.15 60 1 87 +1
27NOV26 7.50 P 0.00 0.00 0.00 0.74 +0.16 59 0 121 0
27NOV26 7.75 P 0.00 0.00 0.00 0.87 +0.18 58 0 63 0
27NOV26 8.00 P 1.03 1.03 1.03 1.07 +0.23 61 15 75 -5
27NOV26 8.25 P 0.00 0.00 0.00 1.22 +0.25 60 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.40 +0.23 60 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.59 +0.26 61 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.80 +0.29 62 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 2.02 +0.32 64 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.25 +0.35 66 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.44 +0.33 64 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.69 +0.37 67 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.13 +0.36 67 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.61 +0.39 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.09 +0.40 72 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.58 +0.41 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.09 +0.44 82 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 +0.02 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.02 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.02 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 +0.02 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.03 58 0 23 0
30DEC26 5.50 P 0.19 0.19 0.19 0.15 +0.04 58 2 24 +2
30DEC26 5.75 P 0.22 0.24 0.22 0.21 +0.06 59 9 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.07 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.09 59 0 30 0
30DEC26 6.50 P 0.46 0.46 0.46 0.43 +0.10 58 6 1,136 +6
30DEC26 6.75 P 0.48 0.48 0.48 0.52 +0.10 58 2 117 +2
30DEC26 7.00 P 0.00 0.00 0.00 0.63 +0.13 58 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 +0.15 58 0 46 0
30DEC26 7.50 P 0.88 0.88 0.88 0.88 +0.16 58 10 33 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 +0.18 57 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.20 57 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.24 59 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.24 59 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.26 58 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.29 60 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.30 61 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 +0.33 60 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.54 +0.32 62 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.74 +0.31 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 +0.37 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.64 +0.39 62 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.12 +0.38 64 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.60 +0.38 66 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.09 +0.40 69 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.58 +0.41 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.08 +0.43 74 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.58 +0.44 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.08 +0.44 81 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.59 +0.45 86 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.09 +0.46 90 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.58 +0.44 91 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.08 +0.44 94 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.59 +0.45 98 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.07 +0.44 97 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.59 +0.45 104 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.08 +0.44 104 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.57 +0.43 104 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.09 +0.45 111 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.59 +0.45 113 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.59 +0.45 117 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.59 +0.45 122 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 +0.03 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 +0.03 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 +0.03 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 +0.04 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 +0.04 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.04 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 +0.05 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 +0.06 57 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.08 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.10 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.10 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 +0.12 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 +0.13 57 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.91 +0.14 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 +0.16 57 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.17 +0.17 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.16 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 +0.22 58 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 +0.20 58 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 +0.22 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.00 +0.26 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.19 +0.25 58 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 +0.27 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.58 +0.28 59 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.75 +0.29 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.27 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 +0.29 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 +0.34 60 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.25 +0.33 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.71 +0.36 60 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.12 +0.32 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.64 +0.39 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.12 +0.40 62 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.58 +0.39 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.08 +0.41 63 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 +0.04 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 +0.04 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 +0.04 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 +0.04 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 +0.05 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 +0.05 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 +0.05 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.40 +0.06 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 +0.07 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 +0.07 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.67 +0.09 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 +0.10 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.87 +0.11 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 +0.11 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.11 +0.13 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.25 +0.16 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.39 +0.17 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.53 +0.18 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.69 +0.20 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.85 +0.21 56 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 +0.24 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.19 +0.23 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 +0.21 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.58 +0.25 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.77 +0.26 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.95 +0.26 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.11 +0.23 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.51 +0.25 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.96 +0.30 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.39 +0.31 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.82 +0.32 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.28 +0.35 59 0 0 0
29SEP27 5.00 P 0.46 0.46 0.46 0.46 +0.06 57 1 1 +1
29SEP27 5.25 P 0.00 0.00 0.00 0.54 +0.06 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.63 +0.07 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 +0.07 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.82 +0.10 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.93 +0.10 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.04 +0.10 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.16 +0.11 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.30 +0.14 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.44 +0.15 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.58 +0.16 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.72 +0.17 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.87 +0.17 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.03 +0.18 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.20 +0.20 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.38 +0.22 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.56 +0.20 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.74 +0.19 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.92 +0.21 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.12 +0.23 57 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.30 +0.22 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.70 +0.24 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.10 +0.25 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.51 +0.26 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.94 +0.28 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.38 +0.30 57 0 0 0
TOTAL PUT 116 15,826 -304
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 43.380
25SEP26 32.00 C 0.00 0.00 0.00 11.39 +0.60 153 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 10.89 +0.60 145 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 10.39 +0.60 138 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 9.89 +0.60 131 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 9.39 +0.60 124 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 8.89 +0.60 117 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 8.39 +0.60 110 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 7.89 +0.60 103 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 7.39 +0.60 96 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 6.89 +0.60 90 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 6.39 +0.60 83 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 5.89 +0.60 76 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 5.39 +0.60 70 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 4.89 +0.60 64 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 4.39 +0.59 57 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 3.89 +0.58 51 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 3.39 +0.56 45 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 2.90 +0.54 47 0 15 0
25SEP26 41.00 C 0.00 0.00 0.00 2.41 +0.48 44 0 45 0
25SEP26 41.50 C 0.00 0.00 0.00 1.95 +0.45 45 0 31 0
25SEP26 42.00 C 0.00 0.00 0.00 1.52 +0.39 46 0 44 0
25SEP26 42.50 C 0.00 0.00 0.00 1.08 +0.25 41 0 135 0
25SEP26 43.00 C 0.75 0.75 0.75 0.76 +0.17 42 15 130 +15
25SEP26 43.50 C 0.00 0.00 0.00 0.50 +0.10 43 0 138 0
25SEP26 44.00 C 0.63 0.65 0.39 0.31 +0.05 43 95 126 +51
25SEP26 44.50 C 0.45 0.45 0.44 0.19 +0.02 45 60 55 +10
25SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 109 0
25SEP26 45.50 C 0.20 0.20 0.20 0.05 -0.01 44 20 19 -15
25SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.40 +0.60 78 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.40 +0.60 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.40 +0.60 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.40 +0.60 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.40 +0.60 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.40 +0.59 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.41 +0.57 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.45 +0.54 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.54 +0.47 39 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 1.73 +0.40 39 0 207 0
29SEP26 43.00 C 1.17 1.17 1.01 1.05 +0.25 37 30 319 0
29SEP26 44.00 C 0.88 1.00 0.79 0.59 +0.14 38 95 155 +65
29SEP26 45.00 C 0.47 0.47 0.47 0.31 +0.09 39 58 386 0
29SEP26 46.00 C 0.25 0.25 0.25 0.14 +0.04 39 65 451 -50
29SEP26 47.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 676 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 0.00 39 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 10.40 +0.59 0 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 9.90 +0.59 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 9.41 +0.60 59 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 8.91 +0.60 55 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 8.41 +0.60 51 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 7.91 +0.60 48 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 7.41 +0.60 44 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 6.91 +0.60 41 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 6.41 +0.59 37 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 5.91 +0.58 34 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 5.42 +0.58 38 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 4.93 +0.57 38 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 4.45 +0.56 39 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 3.98 +0.54 39 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 3.52 +0.52 39 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 3.07 +0.48 38 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 2.65 +0.45 38 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 2.26 +0.42 38 0 15 0
02OCT26 42.00 C 0.00 0.00 0.00 1.84 +0.33 36 0 52 0
02OCT26 42.50 C 1.53 1.53 1.51 1.52 +0.30 37 12 17 +11
02OCT26 43.00 C 1.28 1.28 1.28 1.23 +0.25 37 15 30 0
02OCT26 43.50 C 0.00 0.00 0.00 0.98 +0.21 37 0 15 0
02OCT26 44.00 C 1.05 1.05 1.02 0.77 +0.16 37 30 15 0
02OCT26 44.50 C 0.89 0.89 0.89 0.60 +0.13 38 15 30 0
02OCT26 45.00 C 0.00 0.00 0.00 0.47 +0.12 39 0 9 0
02OCT26 45.50 C 0.39 0.39 0.39 0.35 +0.09 39 15 15 +15
02OCT26 46.00 C 0.00 0.00 0.00 0.26 +0.08 39 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.18 +0.05 38 0 111 0
02OCT26 47.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 68 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.53 +0.63 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.55 +0.68 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.58 +0.65 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.61 +0.58 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.69 +0.55 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.82 +0.54 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.99 +0.51 38 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.22 +0.47 38 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.52 +0.44 38 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 2.89 +0.41 38 0 164 0
29OCT26 43.00 C 2.67 2.67 2.33 2.29 +0.30 37 59 259 +17
29OCT26 44.00 C 2.11 2.23 2.11 1.83 +0.25 37 84 217 +75
29OCT26 45.00 C 1.78 1.78 1.78 1.45 +0.24 38 15 169 -2
29OCT26 46.00 C 0.00 0.00 0.00 1.14 +0.20 38 0 721 0
29OCT26 47.00 C 1.06 1.07 1.06 0.88 +0.18 38 1,700 1,870 +1,642
29OCT26 48.00 C 0.00 0.00 0.00 0.67 +0.15 39 0 283 0
29OCT26 49.00 C 0.00 0.00 0.00 0.49 +0.12 38 0 213 0
29OCT26 50.00 C 0.00 0.00 0.00 0.36 +0.09 38 0 86 0
29OCT26 52.50 C 0.28 0.28 0.28 0.15 +0.04 38 15 183 +15
29OCT26 55.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 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 10.80 +0.76 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.89 +0.71 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.00 +0.66 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.13 +0.60 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.24 +0.50 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.47 +0.48 41 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.74 +0.46 41 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.06 +0.43 41 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.43 +0.40 41 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 3.88 +0.40 42 0 94 0
27NOV26 43.00 C 3.66 3.66 3.31 3.33 +0.34 41 60 150 +27
27NOV26 44.00 C 3.29 3.29 3.29 2.86 +0.31 41 15 151 +15
27NOV26 45.00 C 0.00 0.00 0.00 2.45 +0.27 41 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 2.09 +0.24 41 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.78 +0.22 42 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.52 +0.21 42 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.27 +0.17 42 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 1.06 +0.18 42 0 367 0
27NOV26 52.50 C 0.00 0.00 0.00 0.65 +0.10 42 0 405 0
27NOV26 55.00 C 0.54 0.54 0.54 0.39 +0.07 42 15 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.23 +0.05 42 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.04 +0.70 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.17 +0.69 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.36 +0.69 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.53 +0.59 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.69 +0.50 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.96 +0.48 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.28 +0.46 40 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.63 +0.43 40 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 5.03 +0.40 40 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 4.49 +0.40 40 0 104 0
30DEC26 43.00 C 0.00 0.00 0.00 3.96 +0.35 40 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 3.48 +0.30 40 0 135 0
30DEC26 45.00 C 0.00 0.00 0.00 3.07 +0.28 40 0 70 0
30DEC26 46.00 C 2.89 2.89 2.84 2.72 +0.28 40 29 600 0
30DEC26 47.00 C 2.51 2.51 2.51 2.37 +0.25 40 15 1,516 -15
30DEC26 48.00 C 2.27 2.27 2.05 2.07 +0.23 40 45 174 +30
30DEC26 49.00 C 1.79 1.79 1.79 1.82 +0.21 40 15 180 +15
30DEC26 50.00 C 1.56 1.56 1.56 1.59 +0.24 41 15 194 +15
30DEC26 52.50 C 0.00 0.00 0.00 1.06 +0.12 40 0 53 0
30DEC26 55.00 C 0.86 0.86 0.86 0.71 +0.11 40 15 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.06 40 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 +0.06 40 0 58 0
30DEC26 62.50 C 0.36 0.38 0.36 0.20 +0.03 40 30 165 +30
30DEC26 65.00 C 0.30 0.30 0.30 0.13 +0.02 40 15 75 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 75 0
30MAR27 33.00 C 0.00 0.00 0.00 11.81 +0.40 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.03 +0.50 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.29 +0.49 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.63 +0.49 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.96 +0.54 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.36 +0.60 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.74 +0.59 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 7.05 +0.41 40 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 6.50 +0.34 40 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 5.95 +0.30 40 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 5.49 +0.30 40 0 1,300 0
30MAR27 44.00 C 0.00 0.00 0.00 5.05 +0.30 40 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 4.64 +0.29 40 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.25 +0.27 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 3.89 +0.25 40 0 412 0
30MAR27 48.00 C 0.00 0.00 0.00 3.53 +0.21 40 0 396 0
30MAR27 49.00 C 0.00 0.00 0.00 3.26 +0.23 40 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.98 +0.23 40 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.37 +0.19 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.85 +0.20 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 +0.13 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 +0.10 40 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.84 +0.09 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 +0.06 40 0 15 0
30MAR27 67.50 C 0.74 0.74 0.74 0.51 +0.06 40 15 75 +15
29JUN27 33.00 C 0.00 0.00 0.00 12.19 +0.54 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.45 +0.50 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.78 +0.29 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.11 +0.50 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.48 +0.26 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.89 +0.22 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.31 +0.22 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.77 +0.20 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.47 +0.42 42 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.98 +0.42 42 0 500 0
29JUN27 43.00 C 0.00 0.00 0.00 6.52 +0.39 42 0 526 0
29JUN27 44.00 C 0.00 0.00 0.00 6.09 +0.39 42 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.66 +0.38 42 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.27 +0.34 42 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 4.92 +0.34 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.57 +0.34 42 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 4.23 +0.29 42 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 3.95 +0.29 42 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.27 +0.25 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.73 +0.24 42 0 61 0
29JUN27 57.50 C 0.00 0.00 0.00 2.26 +0.20 42 0 32 0
29JUN27 60.00 C 0.00 0.00 0.00 1.86 +0.18 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.50 +0.15 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.23 +0.13 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.02 +0.11 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.76 +0.14 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.11 +0.51 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.47 +0.17 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.85 +0.16 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.29 +0.17 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.02 +0.48 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.46 +0.44 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.97 +0.44 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.48 +0.44 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.99 +0.42 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.56 +0.40 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.15 +0.40 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.74 +0.40 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.33 +0.35 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.00 +0.35 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.67 +0.35 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.34 +0.35 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.01 +0.31 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.35 +0.30 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.72 +0.35 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.13 +0.24 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.68 +0.20 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.31 +0.19 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.97 +0.15 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.71 +0.15 41 0 0 0
TOTAL CALL 2,682 26,168 +1,996
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 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 79 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 30 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.07 45 0 90 0
25SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.11 46 0 72 0
25SEP26 41.50 P 0.00 0.00 0.00 0.06 -0.17 45 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.24 45 0 23 0
25SEP26 42.50 P 0.00 0.00 0.00 0.24 -0.32 45 0 37 0
25SEP26 43.00 P 0.00 0.00 0.00 0.41 -0.44 45 0 194 0
25SEP26 43.50 P 0.50 0.78 0.50 0.65 -0.48 46 40 73 +25
25SEP26 44.00 P 0.74 0.94 0.74 0.96 -0.54 46 30 42 +30
25SEP26 44.50 P 0.00 0.00 0.00 1.34 -0.54 48 0 23 0
25SEP26 45.00 P 0.00 0.00 0.00 1.71 -0.60 44 0 29 0
25SEP26 45.50 P 0.00 0.00 0.00 2.16 -0.61 43 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 2.64 -0.60 45 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 3.13 -0.60 47 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 3.62 -0.60 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 4.12 -0.60 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 4.62 -0.60 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 5.12 -0.60 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 5.62 -0.60 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 6.12 -0.60 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 6.62 -0.60 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 7.62 -0.60 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 8.76 -0.46 158 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 9.62 -0.60 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 10.62 -0.60 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 11.62 -0.60 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 12.62 -0.60 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 13.62 -0.60 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 14.62 -0.60 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 15.62 -0.60 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.06 39 0 0 0
29SEP26 41.00 P 0.14 0.14 0.10 0.14 -0.13 39 50 500 -50
29SEP26 42.00 P 0.39 0.44 0.39 0.33 -0.23 39 60 705 +15
29SEP26 43.00 P 0.52 0.84 0.52 0.69 -0.34 39 135 343 +77
29SEP26 44.00 P 1.02 1.39 1.02 1.24 -0.40 40 124 323 +105
29SEP26 45.00 P 1.48 1.48 1.48 1.91 -0.51 39 30 146 -4
29SEP26 46.00 P 0.00 0.00 0.00 2.74 -0.56 39 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 3.66 -0.58 39 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 4.63 -0.59 39 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 5.62 -0.60 0 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 6.62 -0.60 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.12 -0.60 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 11.62 -0.60 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.12 -0.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.62 -0.60 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.12 -0.60 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.62 -0.60 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.12 -0.60 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.07 -0.06 39 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.11 -0.08 39 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.17 -0.11 39 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.25 -0.15 39 0 2 0
02OCT26 41.50 P 0.00 0.00 0.00 0.36 -0.19 39 0 0 0
02OCT26 42.00 P 0.56 0.56 0.56 0.50 -0.23 39 15 15 +15
02OCT26 42.50 P 0.72 0.81 0.72 0.67 -0.26 39 60 73 +60
02OCT26 43.00 P 0.70 1.04 0.70 0.88 -0.31 39 75 89 +60
02OCT26 43.50 P 0.79 1.07 0.79 1.14 -0.35 40 49 60 +45
02OCT26 44.00 P 1.15 1.47 1.06 1.43 -0.39 40 60 75 +60
02OCT26 44.50 P 1.67 1.67 1.67 1.75 -0.39 40 15 15 +15
02OCT26 45.00 P 0.00 0.00 0.00 2.05 -0.48 38 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 2.43 -0.51 38 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 2.84 -0.53 38 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 3.27 -0.55 38 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 3.72 -0.56 38 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 4.18 -0.58 38 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 4.66 -0.58 39 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 5.14 -0.59 38 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 5.63 -0.59 39 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 6.12 -0.60 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 6.62 -0.60 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 7.62 -0.60 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 8.76 -0.46 76 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 9.62 -0.60 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 10.62 -0.60 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 11.62 -0.60 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 12.62 -0.60 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 13.62 -0.60 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.33 -0.06 38 0 153 0
29OCT26 39.00 P 0.00 0.00 0.00 0.51 -0.09 38 0 255 0
29OCT26 40.00 P 0.63 0.63 0.63 0.75 -0.12 39 15 122 -15
29OCT26 41.00 P 0.82 0.98 0.82 1.05 -0.15 39 105 174 +90
29OCT26 42.00 P 1.19 1.51 1.19 1.41 -0.19 38 75 97 0
29OCT26 43.00 P 1.72 1.75 1.72 1.85 -0.24 38 30 313 0
29OCT26 44.00 P 1.93 2.26 1.93 2.41 -0.27 39 75 262 +75
29OCT26 45.00 P 2.57 2.57 2.57 3.02 -0.28 39 15 218 -15
29OCT26 46.00 P 0.00 0.00 0.00 3.64 -0.37 38 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 4.37 -0.41 38 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 5.15 -0.46 38 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 5.99 -0.49 38 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 6.86 -0.52 38 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 9.24 -0.62 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 11.66 -0.56 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.12 -0.60 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.62 -0.60 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.12 -0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.62 -0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.12 -0.60 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.50 -0.08 42 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 0.69 -0.09 42 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.92 -0.12 42 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 1.18 -0.15 42 0 444 0
27NOV26 40.00 P 0.00 0.00 0.00 1.51 -0.16 42 0 265 0
27NOV26 41.00 P 0.00 0.00 0.00 1.89 -0.17 42 0 356 0
27NOV26 42.00 P 0.00 0.00 0.00 2.31 -0.19 42 0 272 0
27NOV26 43.00 P 2.42 2.42 2.42 2.79 -0.22 42 15 393 +15
27NOV26 44.00 P 0.00 0.00 0.00 3.32 -0.26 42 0 366 0
27NOV26 45.00 P 0.00 0.00 0.00 3.89 -0.30 42 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 4.49 -0.35 41 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.17 -0.38 41 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.88 -0.42 41 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 6.65 -0.43 41 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 7.43 -0.69 41 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 9.63 -0.63 43 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.88 -0.68 43 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 14.21 -0.67 42 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 16.70 -0.52 47 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.12 -0.60 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.62 -0.60 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.12 -0.60 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 -0.04 40 0 15 0
30DEC26 34.00 P 0.54 0.54 0.54 0.47 -0.05 40 15 81 +15
30DEC26 35.00 P 0.00 0.00 0.00 0.62 -0.07 40 0 109 0
30DEC26 36.00 P 0.00 0.00 0.00 0.82 -0.08 40 0 87 0
30DEC26 37.00 P 0.00 0.00 0.00 1.05 -0.10 41 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.32 -0.12 41 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.64 -0.12 41 0 23 0
30DEC26 40.00 P 1.93 1.93 1.93 1.99 -0.14 41 10 52 +10
30DEC26 41.00 P 0.00 0.00 0.00 2.38 -0.15 40 0 74 0
30DEC26 42.00 P 0.00 0.00 0.00 2.82 -0.17 40 0 130 0
30DEC26 43.00 P 0.00 0.00 0.00 3.31 -0.20 40 0 214 0
30DEC26 44.00 P 3.53 3.86 3.53 3.84 -0.23 40 96 348 -12
30DEC26 45.00 P 0.00 0.00 0.00 4.38 -0.29 40 0 136 0
30DEC26 46.00 P 0.00 0.00 0.00 5.00 -0.32 40 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.65 -0.35 40 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.35 -0.37 40 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 7.07 -0.56 40 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.91 -0.46 41 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.93 -0.62 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 12.08 -0.66 41 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.37 -0.68 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.74 -0.56 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.24 -0.48 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.62 -0.60 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.12 -0.60 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 -0.08 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.17 -0.09 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.42 -0.12 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.70 -0.12 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.02 -0.09 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.33 -0.12 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.68 -0.15 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.11 -0.14 40 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.51 -0.19 40 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.00 -0.18 40 0 1,000 0
30MAR27 43.00 P 0.00 0.00 0.00 4.51 -0.21 40 0 1,329 0
30MAR27 44.00 P 0.00 0.00 0.00 5.05 -0.22 40 0 410 0
30MAR27 45.00 P 0.00 0.00 0.00 5.63 -0.24 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.23 -0.27 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.88 -0.31 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.52 -0.45 40 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 8.21 -0.49 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.94 -0.47 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.83 -0.51 40 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.89 -0.53 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.02 -0.38 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.13 -0.58 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.42 -0.54 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.77 -0.56 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.18 -0.57 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.78 -0.07 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.06 -0.10 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.40 -0.11 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.71 -0.10 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.06 -0.12 40 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.45 -0.13 40 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.86 -0.15 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.32 -0.18 40 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.81 -0.17 40 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.30 -0.20 40 0 500 0
29JUN27 43.00 P 0.00 0.00 0.00 5.84 -0.22 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 6.40 -0.22 40 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 6.96 -0.25 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.57 -0.27 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.20 -0.38 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.88 -0.39 39 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.54 -0.40 39 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.27 -0.33 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.17 -0.30 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.27 -0.38 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.29 -0.42 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.39 -0.42 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.55 -0.46 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.75 -0.24 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.02 -0.49 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.34 -0.09 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.64 -0.10 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.97 -0.11 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.34 -0.13 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.76 -0.13 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.17 -0.14 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.61 -0.16 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.10 -0.17 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.59 -0.17 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.09 -0.19 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.64 -0.21 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.21 -0.21 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.78 -0.22 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.36 -0.26 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 9.00 -0.26 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.64 -0.26 40 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 10.30 -0.28 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.99 -0.30 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.79 -0.33 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.69 -0.35 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.66 -0.38 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.71 -0.70 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.81 -0.41 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.26 -0.45 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.47 -0.46 41 0 0 0
TOTAL PUT 1,194 21,068 +616
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 2.88 +0.03 214 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 +0.03 205 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.68 +0.03 197 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 +0.03 189 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.03 170 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 +0.03 152 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 +0.02 122 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 +0.02 106 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.04 107 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 0.00 0 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.01 0 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.01 21 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 33 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.88 +0.03 115 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.78 +0.03 110 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.68 +0.03 106 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.58 +0.03 102 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.33 +0.03 92 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.08 +0.03 82 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.83 +0.03 73 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.57 +0.01 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.34 +0.03 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.06 0.00 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.81 0.00 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.57 0.00 26 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.35 -0.01 24 0 76 0
29OCT26 7.50 C 0.22 0.22 0.22 0.20 0.00 25 15 120 0
29OCT26 7.75 C 0.11 0.11 0.11 0.10 -0.01 25 1 33 +1
29OCT26 8.00 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 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 45 0 0 0
29OCT26 10.00 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 2.80 +0.05 96 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.71 +0.05 95 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.61 +0.05 92 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.36 +0.05 83 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.11 +0.05 75 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.86 +0.05 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.59 +0.03 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.34 +0.03 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.06 0.00 30 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.60 +0.01 27 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.40 +0.01 25 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 49 0
27NOV26 7.75 C 0.00 0.00 0.00 0.17 -0.01 25 0 30 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 0.00 26 0 44 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.91 +0.05 85 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.81 +0.05 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.71 +0.05 79 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 +0.05 76 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 +0.05 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 +0.05 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 +0.05 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.04 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 +0.04 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 0.00 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 +0.02 27 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 0.00 24 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.01 24 0 55 0
30DEC26 7.50 C 0.32 0.33 0.32 0.32 -0.01 24 30 66 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.23 0.00 24 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 79 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.91 +0.05 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.81 +0.05 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.71 +0.05 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 +0.05 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 +0.05 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 +0.05 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.86 +0.05 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 +0.04 33 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 +0.04 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 -0.01 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 0.00 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 0.00 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.01 23 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.01 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 24 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 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 2.91 +0.05 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.81 +0.05 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.71 +0.05 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.61 +0.05 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.36 +0.05 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.11 +0.05 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.86 +0.05 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 +0.05 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.40 +0.05 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.20 +0.02 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.58 0.00 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 0.00 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 +0.01 23 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 0.00 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 0.00 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.61 +0.05 35 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.36 +0.05 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.11 +0.04 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.86 +0.01 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.64 +0.03 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.43 0.00 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.24 -0.02 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.08 -0.02 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.94 -0.02 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.70 -0.02 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
TOTAL CALL 46 1,858 +16
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 0.00 166 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 68 0
29SEP26 7.50 P 0.06 0.06 0.06 0.06 -0.02 21 218 443 +218
29SEP26 7.75 P 0.00 0.00 0.00 0.22 -0.02 22 0 76 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 0.00 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 0.00 0 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 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 48 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 0.00 27 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 53 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 60 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 -0.02 23 0 149 0
29OCT26 7.50 P 0.35 0.35 0.35 0.30 -0.02 23 15 112 +15
29OCT26 7.75 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.69 -0.01 23 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.65 -0.02 0 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 48 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 40 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 57 0
27NOV26 6.75 P 0.07 0.07 0.07 0.08 -0.01 24 14 45 +14
27NOV26 7.00 P 0.14 0.14 0.14 0.15 0.00 24 15 15 +15
27NOV26 7.25 P 0.00 0.00 0.00 0.25 0.00 24 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.37 -0.02 23 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.55 0.00 25 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.74 0.00 25 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.95 0.00 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.18 -0.03 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.07 -0.01 24 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 23 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 338 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.01 23 0 127 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.03 22 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 -0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.62 -0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 23 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 0.09 -0.01 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 -0.01 22 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.01 22 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 -0.01 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 -0.02 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 -0.03 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 -0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 -0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.12 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.62 -0.07 0 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 0.06 -0.01 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 0.00 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 0.00 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 0.00 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.93 -0.02 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 0.00 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 -0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.50 -0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.71 -0.06 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.92 -0.06 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.36 -0.01 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.85 -0.02 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.02 -0.02 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.19 -0.02 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.38 -0.02 24 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.59 -0.01 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.80 -0.01 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.02 -0.01 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.26 -0.01 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.48 -0.02 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.70 -0.05 27 0 0 0
TOTAL PUT 262 2,843 +262
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.920
29SEP26 16.00 C 0.00 0.00 0.00 8.93 -0.30 121 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.43 -0.30 112 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.92 -0.31 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.43 -0.30 94 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.92 -0.31 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.43 -0.30 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.93 -0.30 69 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.42 -0.31 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.93 -0.30 48 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.93 -0.30 0 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.93 -0.30 0 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 1.95 -0.30 36 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.05 -0.29 34 0 714 0
29SEP26 25.00 C 0.37 0.37 0.37 0.40 -0.21 33 24 427 -24
29SEP26 26.00 C 0.11 0.11 0.09 0.10 -0.11 34 40 605 +7
29SEP26 27.00 C 0.04 0.04 0.03 0.02 -0.04 35 36 727 -14
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 892 0
29SEP26 29.00 C 0.01 0.01 0.01 0.01 0.00 54 100 549 +100
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 123 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 151 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 175 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 180 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.43 -0.30 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.93 -0.30 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.43 -0.30 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.96 -0.27 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.49 -0.24 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.98 -0.26 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.48 -0.31 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.01 -0.30 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.06 -0.30 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.17 -0.29 36 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.38 -0.26 37 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.70 -0.24 37 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 1.12 -0.22 35 0 348 0
29OCT26 26.00 C 0.69 0.69 0.69 0.72 -0.18 36 1 120 +1
29OCT26 27.00 C 0.00 0.00 0.00 0.45 -0.13 36 0 240 0
29OCT26 28.00 C 0.30 0.30 0.30 0.28 -0.09 37 20 143 +20
29OCT26 29.00 C 0.19 0.19 0.19 0.15 -0.06 37 5 222 +1
29OCT26 30.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 239 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.57 -0.20 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.05 -0.35 39 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.57 -0.33 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.09 -0.34 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.62 -0.35 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.19 -0.34 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.35 -0.31 41 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.57 -0.24 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.84 -0.25 40 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.19 -0.26 39 0 12 0
27NOV26 25.00 C 1.60 1.60 1.60 1.69 -0.18 39 2 367 -2
27NOV26 26.00 C 0.00 0.00 0.00 1.28 -0.16 40 0 150 0
27NOV26 27.00 C 0.00 0.00 0.00 0.95 -0.14 40 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.71 -0.11 40 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.52 -0.08 41 0 74 0
27NOV26 30.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 65 0
27NOV26 31.00 C 0.00 0.00 0.00 0.26 -0.04 41 0 20 0
27NOV26 32.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.00 -0.41 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.56 -0.39 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.06 -0.39 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.58 -0.42 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.11 -0.40 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.66 -0.39 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.21 -0.39 37 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.78 -0.38 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.34 -0.39 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.55 -0.36 38 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.89 -0.27 40 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.28 -0.21 41 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 -0.26 39 0 352 0
30DEC26 25.00 C 0.00 0.00 0.00 2.10 -0.26 39 0 484 0
30DEC26 26.00 C 0.00 0.00 0.00 1.68 -0.20 39 0 132 0
30DEC26 27.00 C 0.00 0.00 0.00 1.35 -0.17 40 0 522 0
30DEC26 28.00 C 0.00 0.00 0.00 1.08 -0.14 40 0 85 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 -0.12 41 0 102 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 -0.11 41 0 119 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 -0.09 41 0 119 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.07 41 0 73 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.30 -0.36 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.85 -0.36 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.41 -0.36 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.97 -0.37 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.55 -0.36 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.14 -0.36 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.74 -0.35 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.41 -0.28 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.04 -0.27 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.34 -0.26 41 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.68 -0.26 41 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.08 -0.26 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.56 -0.24 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.09 -0.22 41 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.66 -0.21 41 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.36 -0.17 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.99 -0.15 41 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.71 -0.14 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.46 -0.13 42 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.24 -0.14 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.05 -0.13 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.89 -0.11 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.75 -0.10 42 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.63 -0.09 41 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.53 -0.08 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.44 -0.07 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.64 -0.32 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.23 -0.30 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.82 -0.30 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.41 -0.31 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.03 -0.29 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.65 -0.29 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.28 -0.29 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.94 -0.27 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.58 -0.28 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.94 -0.25 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.33 -0.26 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.77 -0.25 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.26 -0.24 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.81 -0.21 42 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.39 -0.21 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.02 -0.20 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.69 -0.18 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.40 -0.17 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.14 -0.16 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.89 -0.14 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.68 -0.12 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.48 -0.11 42 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.31 -0.09 42 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.15 -0.10 42 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.01 -0.08 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.89 -0.08 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 -0.10 42 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.84 -0.29 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.47 -0.30 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.12 -0.29 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.78 -0.28 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.45 -0.28 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.13 -0.27 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.53 -0.25 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.97 -0.24 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.44 -0.23 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.96 -0.23 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.53 -0.21 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.12 -0.20 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.73 -0.21 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.43 -0.16 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.13 -0.17 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.79 -0.10 43 0 20 0
29SEP27 31.00 C 0.00 0.00 0.00 2.54 -0.19 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.32 -0.16 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.12 -0.12 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.87 -0.18 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.71 -0.13 43 0 0 0
TOTAL CALL 228 13,655 +89
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 341 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 651 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 36 0 913 0
29SEP26 24.00 P 0.18 0.18 0.16 0.12 +0.01 34 23 1,102 +15
29SEP26 25.00 P 0.00 0.00 0.00 0.49 +0.08 35 0 402 0
29SEP26 26.00 P 0.00 0.00 0.00 1.17 +0.18 34 2 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.09 +0.27 34 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.08 +0.30 0 0 167 0
29SEP26 29.00 P 0.00 0.00 0.00 4.08 +0.30 0 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.12 +0.26 83 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.12 +0.29 95 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.12 +0.28 106 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.12 +0.30 116 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.12 +0.30 126 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.12 +0.30 135 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.12 +0.30 145 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.12 +0.28 154 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.12 +0.28 162 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.12 +0.30 170 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.12 +0.30 178 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.11 +0.28 180 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.11 +0.29 187 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.11 +0.29 194 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.11 +0.27 202 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.11 +0.27 208 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.11 +0.28 214 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 0.00 37 0 263 0
29OCT26 21.00 P 0.00 0.00 0.00 0.08 0.00 37 0 355 0
29OCT26 22.00 P 0.24 0.24 0.24 0.20 +0.02 37 1 344 +1
29OCT26 23.00 P 0.47 0.47 0.47 0.40 +0.03 37 1 161 +1
29OCT26 24.00 P 0.00 0.00 0.00 0.73 +0.07 37 0 121 0
29OCT26 25.00 P 0.00 0.00 0.00 1.20 +0.11 38 0 49 0
29OCT26 26.00 P 0.00 0.00 0.00 1.76 +0.19 37 2 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.47 +0.18 36 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.28 +0.21 36 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.17 +0.24 36 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.13 +0.27 38 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.12 +0.22 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.12 +0.27 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.12 +0.28 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.12 +0.28 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.12 +0.28 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.12 +0.28 65 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.12 +0.28 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.13 +0.29 74 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 41 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 +0.02 41 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 130 0
27NOV26 22.00 P 0.59 0.59 0.59 0.55 +0.07 41 1 64 0
27NOV26 23.00 P 0.00 0.00 0.00 0.85 +0.08 41 0 55 0
27NOV26 24.00 P 0.00 0.00 0.00 1.25 +0.10 41 0 65 0
27NOV26 25.00 P 0.00 0.00 0.00 1.75 +0.14 42 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.29 +0.18 41 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 2.94 +0.18 41 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.68 +0.22 41 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.53 +0.29 42 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.40 +0.26 43 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.31 +0.29 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.25 +0.34 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.18 +0.34 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.15 +0.31 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.16 +0.31 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.17 +0.31 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.16 +0.32 58 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.16 +0.32 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 42 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 41 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 0.00 41 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 0.00 40 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 +0.03 41 0 462 0
30DEC26 23.00 P 0.00 0.00 0.00 1.18 +0.07 41 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 +0.10 41 0 354 0
30DEC26 25.00 P 0.00 0.00 0.00 2.11 +0.13 42 0 215 0
30DEC26 26.00 P 2.76 2.76 2.76 2.59 +0.15 40 1 45 -1
30DEC26 27.00 P 0.00 0.00 0.00 3.27 +0.15 41 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.04 +0.17 42 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.83 +0.20 43 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.64 +0.22 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.50 +0.25 43 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.38 +0.24 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.36 +0.32 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.28 +0.36 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.19 +0.31 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.19 +0.33 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.18 +0.34 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.16 +0.32 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.13 +0.30 52 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.16 +0.34 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.16 +0.32 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.16 +0.32 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 0.00 41 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 0.00 41 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 +0.01 41 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.01 41 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.02 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 +0.01 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 +0.03 42 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.13 +0.04 42 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.47 +0.06 42 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.87 +0.08 41 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.35 +0.09 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.84 +0.10 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.41 +0.12 41 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.05 +0.16 42 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.74 +0.18 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.47 +0.18 42 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.23 +0.19 43 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 7.02 +0.20 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.86 +0.21 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.71 +0.22 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.58 +0.22 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.47 +0.24 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.43 +0.30 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.30 +0.25 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.28 +0.32 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 +0.03 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 +0.03 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.87 +0.04 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.01 +0.04 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.15 +0.04 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 +0.05 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 +0.08 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.01 +0.07 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.43 +0.08 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.91 +0.07 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.43 +0.11 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.01 +0.13 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.63 +0.14 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.30 +0.16 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.02 +0.16 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.75 +0.20 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.51 +0.17 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.30 +0.23 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.11 +0.19 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.94 +0.25 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.80 +0.26 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.67 +0.28 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.56 +0.24 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.45 +0.24 43 0 0 0
29SEP27 17.50 P 0.97 0.97 0.97 0.95 +0.03 43 1 1 +1
29SEP27 18.00 P 0.00 0.00 0.00 1.09 +0.03 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.24 +0.04 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.39 +0.04 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.53 +0.05 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.70 +0.08 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.06 +0.10 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.46 +0.10 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.91 +0.12 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.40 +0.13 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.94 +0.08 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.52 +0.10 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.07 +0.05 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.73 +0.11 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.47 +0.15 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.21 +0.20 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.94 +0.19 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.70 +0.19 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.50 +0.21 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.31 +0.23 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.12 +0.22 43 0 0 0
TOTAL PUT 32 18,865 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 30.780
25SEP26 19.75 C 0.00 0.00 0.00 11.10 -0.37 318 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 10.78 -0.44 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 10.28 -0.45 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 9.78 -0.45 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.28 -0.45 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 8.79 -0.44 179 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 8.28 -0.45 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 7.85 -0.38 221 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 7.28 -0.45 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 6.83 -0.40 181 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 6.29 -0.44 125 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 5.84 -0.39 162 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 5.32 -0.41 137 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 4.81 -0.42 118 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 4.35 -0.38 128 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 3.86 -0.37 118 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 3.29 -0.44 66 0 15 0
25SEP26 28.00 C 0.00 0.00 0.00 2.81 -0.42 73 0 15 0
25SEP26 28.50 C 0.00 0.00 0.00 2.31 -0.43 61 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 1.84 -0.38 60 0 27 0
25SEP26 29.50 C 1.35 1.35 1.35 1.35 -0.45 49 3 16 +3
25SEP26 30.00 C 0.85 0.89 0.85 0.95 -0.40 50 4 260 -3
25SEP26 30.50 C 0.60 0.60 0.43 0.60 -0.37 48 21 1,856 -21
25SEP26 31.00 C 0.38 0.38 0.29 0.36 -0.32 50 104 1,298 +15
25SEP26 31.50 C 0.40 0.40 0.16 0.21 -0.24 52 32 802 +32
25SEP26 32.00 C 0.15 0.15 0.07 0.10 -0.19 52 28 992 -15
25SEP26 32.50 C 0.09 0.09 0.08 0.06 -0.13 56 11 323 -2
25SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.08 61 0 539 0
25SEP26 33.50 C 0.00 0.00 0.00 0.02 -0.05 62 0 260 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 115 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.02 71 0 578 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 30 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 94 0 1 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.78 -0.45 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 20.29 -0.44 297 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.79 -0.44 283 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.29 -0.44 270 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.79 -0.44 257 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.29 -0.44 245 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.79 -0.44 234 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.29 -0.44 222 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.79 -0.44 212 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.29 -0.44 201 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.79 -0.44 191 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.29 -0.44 181 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.79 -0.44 171 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.29 -0.44 162 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.79 -0.44 153 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.29 -0.44 144 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.79 -0.44 134 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.29 -0.44 125 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.79 -0.44 116 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.29 -0.44 105 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.79 -0.44 90 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.79 -0.44 0 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 8.79 -0.44 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.85 -0.38 125 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.83 -0.40 101 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.84 -0.39 90 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.81 -0.43 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.86 -0.39 66 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 2.83 -0.44 45 0 16 0
29SEP26 29.00 C 1.83 1.83 1.83 1.97 -0.34 49 1 185 +1
29SEP26 30.00 C 1.04 1.04 0.96 1.10 -0.40 40 21 4,007 +21
29SEP26 31.00 C 0.52 0.54 0.44 0.56 -0.30 41 85 1,390 +72
29SEP26 32.00 C 0.31 0.31 0.19 0.28 -0.17 45 52 1,417 -16
29SEP26 33.00 C 0.14 0.14 0.09 0.14 -0.09 49 322 1,244 +160
29SEP26 34.00 C 0.07 0.08 0.05 0.08 -0.04 54 112 1,494 -9
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 2,247 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 64 0 4,977 0
29SEP26 37.00 C 0.03 0.03 0.03 0.02 0.00 68 6 979 0
29SEP26 38.00 C 0.02 0.02 0.02 0.01 0.00 70 50 1,518 +50
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,210 0
29SEP26 40.00 C 0.01 0.02 0.01 0.01 0.00 84 29 6,844 -29
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,310 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,460 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3,438 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4,575 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 116 0 11,302 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 6,828 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 139 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 144 0 4,868 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 156 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 168 0 6,059 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 179 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 190 0 4,227 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 200 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 210 0 4,362 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 219 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 228 0 3,852 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 236 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 244 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 252 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 259 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 267 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 274 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 280 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 287 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 293 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 299 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 305 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 311 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 317 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 322 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 328 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 333 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 338 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 343 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 352 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 357 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 361 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 366 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 370 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 374 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 382 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 398 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 401 0 16 0
02OCT26 20.50 C 0.00 0.00 0.00 10.30 -0.44 97 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 9.80 -0.44 91 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 9.30 -0.44 85 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 8.80 -0.44 79 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 8.30 -0.44 74 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 7.85 -0.39 100 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 7.30 -0.44 63 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 6.83 -0.41 80 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 6.30 -0.44 52 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 5.84 -0.40 72 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 5.32 -0.42 59 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 4.81 -0.44 49 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 4.35 -0.40 57 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 3.86 -0.40 53 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 3.35 -0.43 45 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 2.88 -0.43 44 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 2.45 -0.32 45 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 2.03 -0.37 44 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 1.63 -0.37 43 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 1.28 -0.34 42 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.96 -0.33 41 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.71 -0.30 41 0 1 0
02OCT26 31.50 C 0.00 0.00 0.00 0.53 -0.25 42 0 24 0
02OCT26 32.00 C 0.36 0.36 0.32 0.39 -0.20 43 36 187 +34
02OCT26 32.50 C 0.26 0.28 0.26 0.28 -0.17 44 33 112 +33
02OCT26 33.00 C 0.24 0.24 0.20 0.20 -0.15 45 53 173 +53
02OCT26 33.50 C 0.14 0.14 0.14 0.14 -0.11 45 15 202 +15
02OCT26 34.00 C 0.10 0.10 0.10 0.10 -0.10 46 1 196 0
02OCT26 34.50 C 0.00 0.00 0.00 0.07 -0.07 47 0 63 0
02OCT26 35.00 C 0.00 0.00 0.00 0.05 -0.06 48 0 3 0
02OCT26 35.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 15 0
02OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 3 0
02OCT26 36.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
02OCT26 37.00 C 0.02 0.02 0.02 0.02 -0.01 55 40 40 +40
02OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 20.78 -0.47 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.29 -0.46 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.81 -0.44 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.31 -0.45 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.82 -0.44 106 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.32 -0.44 97 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.82 -0.44 88 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.32 -0.44 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.82 -0.44 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.32 -0.44 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.82 -0.45 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.30 -0.47 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.79 -0.48 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.29 -0.48 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.83 -0.44 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.33 -0.44 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.79 -0.49 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.35 -0.43 68 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.79 -0.49 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.29 -0.45 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.85 -0.43 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.82 -0.44 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.84 -0.42 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.88 -0.40 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.91 -0.40 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.97 -0.39 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.07 -0.42 44 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 4.21 -0.40 43 0 0 0
29OCT26 28.00 C 3.39 3.45 3.39 3.44 -0.35 44 36 136 +36
29OCT26 29.00 C 0.00 0.00 0.00 2.74 -0.32 43 0 764 0
29OCT26 30.00 C 1.98 2.10 1.98 2.14 -0.30 43 16 1,069 +16
29OCT26 31.00 C 1.59 1.60 1.54 1.62 -0.27 43 25 753 +8
29OCT26 32.00 C 1.28 1.28 1.11 1.22 -0.23 43 23 2,061 +23
29OCT26 33.00 C 0.95 0.95 0.80 0.91 -0.19 44 142 569 -85
29OCT26 34.00 C 0.81 0.81 0.60 0.66 -0.16 44 57 904 -54
29OCT26 35.00 C 0.50 0.50 0.44 0.47 -0.14 44 40 885 -8
29OCT26 36.00 C 0.39 0.39 0.33 0.33 -0.14 45 43 507 +4
29OCT26 37.00 C 0.29 0.29 0.25 0.23 -0.12 45 128 1,762 +22
29OCT26 38.00 C 0.23 0.23 0.19 0.16 -0.10 45 43 5,665 +36
29OCT26 39.00 C 0.17 0.17 0.16 0.11 -0.08 45 11 696 0
29OCT26 40.00 C 0.15 0.15 0.13 0.07 -0.07 45 109 5,477 +51
29OCT26 41.00 C 0.12 0.12 0.12 0.05 -0.05 46 20 4,352 0
29OCT26 42.00 C 0.10 0.10 0.10 0.04 -0.04 47 34 1,159 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 1,188 0
29OCT26 44.00 C 0.07 0.07 0.07 0.02 -0.02 48 3 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 3,646 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 920 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 787 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 614 0
29OCT26 50.00 C 0.05 0.05 0.05 0.01 0.00 58 11 4,153 +11
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.83 -0.44 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.34 -0.44 88 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.84 -0.44 76 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.34 -0.44 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.84 -0.45 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.35 -0.44 73 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.85 -0.44 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.35 -0.44 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.86 -0.44 67 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.36 -0.44 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.86 -0.44 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.36 -0.44 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.87 -0.44 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.37 -0.44 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.87 -0.44 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.38 -0.44 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.88 -0.44 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.35 -0.48 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.81 -0.49 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.32 -0.49 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.85 -0.54 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.87 -0.56 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.92 -0.55 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.99 -0.52 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.11 -0.49 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.26 -0.55 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.53 -0.39 47 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.78 -0.37 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.10 -0.35 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.48 -0.29 47 0 40 0
27NOV26 30.00 C 0.00 0.00 0.00 2.93 -0.28 47 0 125 0
27NOV26 31.00 C 2.39 2.39 2.35 2.43 -0.28 47 16 73 +16
27NOV26 32.00 C 2.00 2.00 2.00 2.02 -0.24 47 6 96 0
27NOV26 33.00 C 1.63 1.63 1.63 1.67 -0.21 47 10 100 0
27NOV26 34.00 C 0.00 0.00 0.00 1.38 -0.20 48 0 456 0
27NOV26 35.00 C 1.05 1.06 1.05 1.14 -0.17 48 42 1,027 0
27NOV26 36.00 C 0.00 0.00 0.00 0.94 -0.14 49 0 326 0
27NOV26 37.00 C 0.74 0.74 0.74 0.76 -0.13 49 9 705 0
27NOV26 38.00 C 0.62 0.62 0.60 0.64 -0.08 50 107 800 +107
27NOV26 39.00 C 0.52 0.52 0.49 0.52 -0.07 50 100 658 +90
27NOV26 40.00 C 0.44 0.45 0.43 0.43 -0.04 51 135 1,419 +9
27NOV26 41.00 C 0.38 0.38 0.38 0.35 -0.03 51 50 598 0
27NOV26 42.00 C 0.32 0.32 0.32 0.28 -0.03 51 41 1,964 -30
27NOV26 43.00 C 0.00 0.00 0.00 0.23 -0.02 51 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.19 -0.01 52 0 626 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 0.00 52 0 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 0.00 53 0 160 0
27NOV26 47.00 C 0.00 0.00 0.00 0.11 0.00 53 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 0.00 54 0 94 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 0.00 53 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 0.00 54 0 1,194 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 0.00 55 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 112 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.86 -0.44 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.36 -0.45 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.87 -0.44 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.37 -0.44 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.88 -0.44 62 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.38 -0.44 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.89 -0.44 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.39 -0.44 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.89 -0.44 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.42 -0.42 63 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.90 -0.44 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.41 -0.44 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.91 -0.44 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.42 -0.44 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.87 -0.50 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.38 -0.50 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.88 -0.53 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.40 -0.51 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.92 -0.57 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.44 -0.49 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.97 -0.50 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.04 -0.54 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.13 -0.47 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.24 -0.52 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.40 -0.45 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.60 -0.49 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.84 -0.47 45 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 5.21 -0.37 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.56 -0.36 46 0 23 0
30DEC26 29.00 C 3.87 3.87 3.87 3.99 -0.31 46 49 82 -15
30DEC26 30.00 C 3.34 3.34 3.34 3.46 -0.28 46 36 337 0
30DEC26 31.00 C 0.00 0.00 0.00 2.98 -0.27 46 0 232 0
30DEC26 32.00 C 2.40 2.40 2.40 2.57 -0.25 46 2 179 0
30DEC26 33.00 C 2.11 2.18 2.08 2.21 -0.23 47 375 834 -14
30DEC26 34.00 C 0.00 0.00 0.00 1.89 -0.22 47 0 3,847 0
30DEC26 35.00 C 1.62 1.62 1.60 1.62 -0.20 47 6 6,560 +5
30DEC26 36.00 C 0.00 0.00 0.00 1.40 -0.17 48 0 857 0
30DEC26 37.00 C 1.20 1.20 1.10 1.19 -0.16 48 82 2,081 +20
30DEC26 38.00 C 1.03 1.03 1.03 1.01 -0.16 48 10 504 0
30DEC26 39.00 C 0.92 0.92 0.83 0.86 -0.14 48 26 916 +4
30DEC26 40.00 C 0.78 0.78 0.71 0.73 -0.12 48 1,116 3,090 +24
30DEC26 41.00 C 0.63 0.66 0.63 0.61 -0.12 48 1,206 1,421 +553
30DEC26 42.00 C 0.00 0.00 0.00 0.52 -0.10 49 0 4,074 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 -0.09 49 0 2,015 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 -0.08 49 0 619 0
30DEC26 45.00 C 0.40 0.40 0.40 0.31 -0.08 49 1 11,777 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 650 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 -0.06 49 0 4,541 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.05 50 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 3,867 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 2,865 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 7,308 0
30DEC26 57.50 C 0.12 0.12 0.12 0.05 -0.01 53 1 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 888 0
30DEC26 65.00 C 0.09 0.09 0.09 0.01 -0.01 51 20 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 20.93 -0.45 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.44 -0.44 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.95 -0.44 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.46 -0.44 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.97 -0.44 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.48 -0.44 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.99 -0.44 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.50 -0.44 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.01 -0.45 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.50 -0.47 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.06 -0.43 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.59 -0.46 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.09 -0.47 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.62 -0.48 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.16 -0.49 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.72 -0.43 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.24 -0.49 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.78 -0.48 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.33 -0.45 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.89 -0.43 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.46 -0.42 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.61 -0.46 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.79 -0.40 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.00 -0.47 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.26 -0.44 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.54 -0.61 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.99 -0.34 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.26 -0.42 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.67 -0.41 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.22 -0.43 47 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 4.73 -0.27 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 4.27 -0.28 47 0 321 0
30MAR27 32.00 C 0.00 0.00 0.00 3.86 -0.27 47 0 26 0
30MAR27 33.00 C 0.00 0.00 0.00 3.49 -0.25 47 0 101 0
30MAR27 34.00 C 3.08 3.08 3.08 3.16 -0.24 47 50 413 +50
30MAR27 35.00 C 0.00 0.00 0.00 2.86 -0.22 48 0 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 2.59 -0.21 48 0 451 0
30MAR27 37.00 C 0.00 0.00 0.00 2.34 -0.20 48 0 536 0
30MAR27 38.00 C 0.00 0.00 0.00 2.12 -0.17 48 0 925 0
30MAR27 39.00 C 0.00 0.00 0.00 1.92 -0.14 48 0 41 0
30MAR27 40.00 C 0.00 0.00 0.00 1.74 -0.12 49 0 174 0
30MAR27 41.00 C 1.56 1.56 1.56 1.57 -0.10 49 2 404 0
30MAR27 42.00 C 0.00 0.00 0.00 1.42 -0.08 49 0 479 0
30MAR27 43.00 C 0.00 0.00 0.00 1.29 -0.06 49 0 767 0
30MAR27 44.00 C 0.00 0.00 0.00 1.16 -0.06 49 0 510 0
30MAR27 45.00 C 1.08 1.08 1.08 1.05 -0.05 49 1 6,630 0
30MAR27 46.00 C 0.00 0.00 0.00 0.95 -0.04 49 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.86 -0.03 50 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.78 -0.02 50 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.71 -0.01 50 0 271 0
30MAR27 50.00 C 0.00 0.00 0.00 0.64 -0.01 50 0 543 0
30MAR27 52.50 C 0.59 0.59 0.59 0.51 +0.01 50 1 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.40 +0.02 51 0 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 +0.02 51 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 +0.03 52 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 +0.03 52 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.03 53 0 113 0
30MAR27 70.00 C 0.24 0.24 0.24 0.12 +0.03 53 5 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.03 54 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.02 54 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.02 55 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 +0.02 55 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 21.01 -0.44 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 20.52 -0.44 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 20.03 -0.45 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.55 -0.44 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.06 -0.45 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.58 -0.44 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.10 -0.44 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.62 -0.44 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.15 -0.44 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.67 -0.45 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.21 -0.44 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.74 -0.44 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.28 -0.44 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.83 -0.44 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.47 -0.50 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.04 -0.47 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.66 -0.28 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.19 -0.50 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.78 -0.46 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.36 -0.31 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.96 -0.48 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 11.18 -0.44 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.43 -0.51 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.72 -0.42 48 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 9.03 -0.56 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.38 -0.54 48 0 0 0
29JUN27 26.00 C 7.77 7.77 7.77 7.77 -0.33 48 15 63 +15
29JUN27 27.00 C 7.18 7.18 7.18 7.18 -0.32 47 15 60 +15
29JUN27 28.00 C 6.62 6.62 6.62 6.62 -0.33 47 30 118 +30
29JUN27 29.00 C 6.16 6.16 6.16 6.14 -0.29 47 30 185 +30
29JUN27 30.00 C 5.71 5.71 5.71 5.67 -0.29 47 30 335 +30
29JUN27 31.00 C 0.00 0.00 0.00 5.28 -0.22 48 0 284 0
29JUN27 32.00 C 0.00 0.00 0.00 4.97 -0.19 49 0 329 0
29JUN27 33.00 C 0.00 0.00 0.00 4.54 -0.37 48 0 2,429 0
29JUN27 34.00 C 4.14 4.14 4.14 4.20 -0.23 48 32 554 +32
29JUN27 35.00 C 0.00 0.00 0.00 3.87 -0.25 48 0 400 0
29JUN27 36.00 C 0.00 0.00 0.00 3.59 -0.23 48 0 188 0
29JUN27 37.00 C 0.00 0.00 0.00 3.33 -0.22 49 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 3.11 -0.19 49 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.89 -0.18 49 0 115 0
29JUN27 40.00 C 2.60 2.60 2.60 2.69 -0.16 50 12 693 0
29JUN27 41.00 C 0.00 0.00 0.00 2.47 -0.18 49 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.31 -0.18 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 2.04 -0.29 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.90 -0.32 49 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.78 -0.29 49 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 1.66 -0.29 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.54 -0.28 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.43 -0.26 50 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 1.34 -0.25 50 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 1.26 -0.23 50 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 1.05 -0.23 51 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.97 -0.14 52 0 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 0.79 -0.19 52 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.70 -0.16 53 0 190 0
29JUN27 62.50 C 0.67 0.67 0.66 0.62 -0.14 53 80 282 +30
29JUN27 65.00 C 0.00 0.00 0.00 0.53 -0.16 54 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 -0.15 54 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.41 -0.14 54 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 -0.15 55 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 0.32 -0.15 55 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.29 -0.14 56 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.26 -0.13 56 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.23 -0.14 57 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.21 -0.13 57 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.19 -0.13 57 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.18 -0.13 58 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.16 -0.13 58 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.15 -0.12 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.14 -0.12 59 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.13 -0.12 60 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.12 -0.12 60 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.11 -0.12 60 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.10 -0.12 61 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.09 -0.12 61 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.08 -0.12 61 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.07 -0.12 60 0 46 0
29SEP27 10.00 C 0.00 0.00 0.00 21.01 -0.45 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 20.53 -0.45 45 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 20.05 -0.44 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.57 -0.44 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.09 -0.45 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.61 -0.46 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.14 -0.46 46 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.67 -0.46 45 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.21 -0.46 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.74 -0.47 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.29 -0.47 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.85 -0.47 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.40 -0.48 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.97 -0.48 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.54 -0.48 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.12 -0.48 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.71 -0.49 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.31 -0.48 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.91 -0.48 46 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 12.53 -0.48 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.15 -0.48 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.41 -0.48 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.73 -0.47 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.06 -0.46 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.45 -0.45 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.85 -0.44 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.47 -0.28 49 0 60 0
29SEP27 27.00 C 0.00 0.00 0.00 7.93 -0.27 49 0 30 0
29SEP27 28.00 C 0.00 0.00 0.00 7.42 -0.27 48 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 6.85 -0.36 47 0 75 0
29SEP27 30.00 C 0.00 0.00 0.00 6.41 -0.29 48 0 1,399 0
29SEP27 31.00 C 0.00 0.00 0.00 5.99 -0.36 48 0 21 0
29SEP27 32.00 C 0.00 0.00 0.00 5.69 -0.26 48 0 40 0
29SEP27 33.00 C 5.13 5.46 5.13 5.34 -0.23 48 61 65 -1
29SEP27 34.00 C 0.00 0.00 0.00 5.01 -0.22 49 0 40 0
29SEP27 35.00 C 4.59 4.59 4.59 4.67 -0.26 48 6 26 +6
29SEP27 36.00 C 0.00 0.00 0.00 4.39 -0.27 49 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 4.14 -0.24 49 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.89 -0.22 49 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.65 -0.21 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.40 -0.21 49 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.17 -0.20 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.98 -0.17 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.73 -0.24 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.56 -0.22 48 0 1 0
29SEP27 45.00 C 2.25 2.25 2.25 2.42 -0.17 49 1 1 +1
29SEP27 46.00 C 0.00 0.00 0.00 2.28 -0.14 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.15 -0.13 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.01 -0.13 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.88 -0.12 49 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.75 -0.12 49 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.51 -0.09 49 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 1.26 -0.09 49 0 84 0
29SEP27 57.50 C 0.00 0.00 0.00 1.10 -0.06 49 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.93 -0.06 49 0 128 0
29SEP27 62.50 C 0.00 0.00 0.00 0.80 -0.02 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 0.67 -0.06 49 0 13 0
29SEP27 67.50 C 0.00 0.00 0.00 0.58 -0.04 49 0 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.50 -0.05 49 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.43 -0.08 49 0 12 0
29SEP27 75.00 C 0.00 0.00 0.00 0.36 -0.11 49 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.32 -0.11 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.28 -0.11 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.24 -0.13 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.21 -0.13 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.19 -0.13 49 0 61 0
TOTAL CALL 5,617 325,085 +1,501
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 300 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 27.00 P 0.01 0.01 0.01 0.01 0.00 82 10 114 -10
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
25SEP26 28.50 P 0.00 0.00 0.00 0.02 0.00 59 0 153 0
25SEP26 29.00 P 0.05 0.06 0.05 0.04 +0.01 55 44 158 +31
25SEP26 29.50 P 0.11 0.11 0.11 0.08 +0.01 52 100 1,890 0
25SEP26 30.00 P 0.20 0.26 0.20 0.16 +0.01 49 148 339 +131
25SEP26 30.50 P 0.34 0.46 0.34 0.32 +0.04 49 92 111 +61
25SEP26 31.00 P 0.62 0.72 0.56 0.56 +0.10 48 47 92 +21
25SEP26 31.50 P 1.13 1.14 1.02 0.90 +0.15 49 46 61 +12
25SEP26 32.00 P 0.00 0.00 0.00 1.31 +0.21 51 0 9 0
25SEP26 32.50 P 1.77 1.77 1.77 1.77 +0.28 54 6 15 -6
25SEP26 33.00 P 0.00 0.00 0.00 2.26 +0.32 62 0 6 0
25SEP26 33.50 P 0.00 0.00 0.00 2.73 +0.33 58 0 1 0
25SEP26 34.00 P 0.00 0.00 0.00 3.23 +0.35 67 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 3.76 +0.40 92 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 4.22 +0.36 0 0 5 0
25SEP26 35.50 P 0.00 0.00 0.00 4.75 +0.40 105 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 5.27 +0.43 123 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 5.72 +0.38 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 6.22 +0.38 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 6.72 +0.38 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 7.29 +0.45 166 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 7.75 +0.41 152 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 8.23 +0.39 139 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 8.78 +0.44 185 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 9.23 +0.39 152 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 9.72 +0.38 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 10.29 +0.45 212 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 10.72 +0.38 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 152 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 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.01 -0.01 47 0 1,184 0
29SEP26 28.00 P 0.06 0.06 0.06 0.04 0.00 46 141 1,587 +140
29SEP26 29.00 P 0.14 0.17 0.12 0.12 0.00 43 568 3,947 +457
29SEP26 30.00 P 0.38 0.41 0.35 0.33 +0.04 41 227 6,180 -30
29SEP26 31.00 P 0.89 0.91 0.79 0.76 +0.12 41 107 1,953 -70
29SEP26 32.00 P 1.50 1.55 1.50 1.47 +0.25 44 13 1,264 0
29SEP26 33.00 P 2.43 2.43 2.35 2.36 +0.34 50 7 2,353 -3
29SEP26 34.00 P 0.00 0.00 0.00 3.29 +0.41 54 0 3,520 0
29SEP26 35.00 P 4.40 4.40 4.40 4.38 +0.52 80 4 2,429 -4
29SEP26 36.00 P 5.47 5.47 5.47 5.27 +0.43 72 21 1,383 -20
29SEP26 37.00 P 6.52 6.52 6.51 6.23 +0.39 67 33 3,512 0
29SEP26 38.00 P 7.50 7.50 7.47 7.31 +0.43 102 20 1,545 -10
29SEP26 39.00 P 8.51 8.51 8.51 8.23 +0.37 84 30 1,553 -230
29SEP26 40.00 P 0.00 0.00 0.00 9.34 +0.44 128 3 1,583 0
29SEP26 41.00 P 10.42 10.42 10.42 10.29 +0.44 125 101 1,346 -527
29SEP26 42.00 P 11.46 11.46 11.46 11.30 +0.46 136 20 1,088 -71
29SEP26 43.00 P 12.47 12.47 12.47 12.27 +0.40 134 58 2,943 0
29SEP26 44.00 P 0.00 0.00 0.00 13.27 +0.40 142 0 2,216 0
29SEP26 45.00 P 14.33 14.37 14.30 14.23 +0.42 126 463 10,549 -423
29SEP26 46.00 P 15.45 15.45 15.40 15.25 +0.34 146 66 491 -66
29SEP26 47.00 P 0.00 0.00 0.00 16.28 +0.37 167 0 84 -30
29SEP26 48.00 P 0.00 0.00 0.00 17.30 +0.42 180 0 315 0
29SEP26 49.00 P 0.00 0.00 0.00 18.28 +0.44 181 0 750 0
29SEP26 50.00 P 19.50 19.50 19.50 19.30 +0.41 194 3 656 0
29SEP26 52.50 P 0.00 0.00 0.00 21.78 +0.37 202 0 530 0
29SEP26 55.00 P 24.35 24.43 24.35 24.22 +0.44 0 10 731 0
29SEP26 57.50 P 0.00 0.00 0.00 26.79 +0.39 234 0 0 0
29SEP26 60.00 P 29.35 29.35 29.35 29.22 +0.43 0 9 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 31.78 +0.40 255 0 210 0
29SEP26 65.00 P 34.35 34.35 34.35 34.22 +0.44 0 9 2,391 0
29SEP26 67.50 P 36.85 36.85 36.85 36.72 +0.40 0 9 2,497 0
29SEP26 70.00 P 39.35 39.38 39.35 39.22 +0.40 0 11 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 42.97 +0.45 503 0 204 0
29SEP26 75.00 P 0.00 0.00 0.00 44.31 +0.45 323 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 46.78 +0.43 318 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 49.29 +0.43 333 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.78 +0.41 335 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.28 +0.41 344 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.78 +0.41 352 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.28 +0.41 360 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 61.81 +0.44 384 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 64.30 +0.44 386 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.76 +0.38 369 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 69.26 +0.38 375 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 71.76 +0.44 382 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 74.26 +0.44 388 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 76.75 +0.37 385 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 79.30 +0.44 427 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 81.80 +0.42 433 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 84.26 +0.38 413 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 86.76 +0.40 418 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 89.26 +0.42 424 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 91.76 +0.42 429 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 94.30 +0.48 463 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 96.80 +0.48 468 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 99.26 +0.39 445 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 101.81 +0.44 484 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 104.30 +0.44 485 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 106.80 +0.45 490 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 109.28 +0.42 481 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 111.77 +0.39 478 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 114.26 +0.37 474 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 116.79 +0.40 502 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 119.27 +0.38 491 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 84 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 53 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
02OCT26 28.50 P 0.16 0.16 0.16 0.14 +0.03 44 12 12 +12
02OCT26 29.00 P 0.24 0.26 0.24 0.21 +0.03 43 27 27 +27
02OCT26 29.50 P 0.39 0.41 0.34 0.31 +0.03 42 331 346 +331
02OCT26 30.00 P 0.51 0.58 0.50 0.46 +0.05 41 45 116 +41
02OCT26 30.50 P 0.73 0.80 0.73 0.66 +0.08 41 32 29 +22
02OCT26 31.00 P 0.00 0.00 0.00 0.90 +0.11 41 0 7 0
02OCT26 31.50 P 0.00 0.00 0.00 1.22 +0.16 42 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 1.57 +0.19 42 0 1 0
02OCT26 32.50 P 0.00 0.00 0.00 1.95 +0.21 42 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 2.36 +0.22 41 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 2.88 +0.31 49 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 3.30 +0.29 46 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 3.77 +0.27 47 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 4.38 +0.52 66 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 4.75 +0.40 52 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 5.27 +0.43 60 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 5.72 +0.38 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 6.29 +0.39 72 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 6.75 +0.35 67 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 7.31 +0.43 84 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 7.79 +0.44 84 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 8.31 +0.45 92 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 8.81 +0.47 96 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 9.34 +0.44 105 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 9.81 +0.47 103 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 10.31 +0.46 107 0 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 0.00 132 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 78 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 68 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 49 0 35 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 46 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 0.00 45 0 419 0
29OCT26 25.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 913 0
29OCT26 26.00 P 0.25 0.27 0.24 0.21 +0.01 44 13 502 +3
29OCT26 27.00 P 0.39 0.39 0.38 0.37 +0.03 44 11 1,422 +9
29OCT26 28.00 P 0.60 0.62 0.60 0.57 +0.04 43 9 1,012 +4
29OCT26 29.00 P 0.77 0.96 0.77 0.87 +0.08 43 60 1,168 +10
29OCT26 30.00 P 1.15 1.36 1.15 1.25 +0.10 43 8 6,068 +6
29OCT26 31.00 P 1.85 1.89 1.85 1.75 +0.15 43 3 1,725 +1
29OCT26 32.00 P 2.48 2.48 2.48 2.33 +0.15 43 1 1,421 -1
29OCT26 33.00 P 0.00 0.00 0.00 2.99 +0.18 42 3 892 +3
29OCT26 34.00 P 0.00 0.00 0.00 3.75 +0.20 43 0 3,137 0
29OCT26 35.00 P 0.00 0.00 0.00 4.59 +0.24 44 0 2,369 0
29OCT26 36.00 P 5.70 5.71 5.68 5.48 +0.28 45 100 645 0
29OCT26 37.00 P 0.00 0.00 0.00 6.51 +0.42 51 0 690 0
29OCT26 38.00 P 0.00 0.00 0.00 7.38 +0.22 50 0 5,640 0
29OCT26 39.00 P 0.00 0.00 0.00 8.41 +0.39 56 0 330 0
29OCT26 40.00 P 0.00 0.00 0.00 9.52 +0.55 66 0 6,713 0
29OCT26 41.00 P 0.00 0.00 0.00 10.31 +0.37 57 0 793 0
29OCT26 42.00 P 0.00 0.00 0.00 11.30 +0.41 60 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 12.27 +0.40 60 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 13.29 +0.40 66 0 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 14.23 +0.35 59 0 375 0
29OCT26 46.00 P 0.00 0.00 0.00 15.25 +0.34 67 0 41 0
29OCT26 47.00 P 0.00 0.00 0.00 16.28 +0.37 74 0 182 0
29OCT26 48.00 P 0.00 0.00 0.00 17.30 +0.42 80 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 18.28 +0.44 80 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.30 +0.41 86 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.78 +0.37 90 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.22 +0.44 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.79 +0.39 103 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.22 +0.43 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.78 +0.40 113 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.29 +0.51 120 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.79 +0.47 125 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.31 +0.41 133 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.97 +0.45 210 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.31 +0.45 142 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.78 +0.43 141 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.29 +0.43 147 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.78 +0.41 149 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.28 +0.41 153 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.79 +0.42 159 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.28 +0.41 161 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.81 +0.44 169 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.30 +0.44 171 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.79 +0.41 173 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.27 +0.39 172 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 71.78 +0.46 177 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.28 +0.46 180 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 76.79 +0.41 185 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.30 +0.44 190 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 81.80 +0.42 193 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.26 +0.38 187 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 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 86 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 79 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 64 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.05 0.05 0.05 0.01 0.00 46 4 8 +4
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 23 0
27NOV26 20.00 P 0.07 0.07 0.07 0.04 +0.01 50 2 41 +2
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 18 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 106 0
27NOV26 23.00 P 0.22 0.22 0.22 0.18 +0.02 48 10 129 +10
27NOV26 24.00 P 0.00 0.00 0.00 0.28 +0.03 48 0 841 0
27NOV26 25.00 P 0.47 0.47 0.46 0.43 +0.04 48 32 517 +28
27NOV26 26.00 P 0.65 0.66 0.65 0.63 +0.05 48 71 841 +70
27NOV26 27.00 P 0.88 0.91 0.88 0.86 +0.05 47 183 1,261 +183
27NOV26 28.00 P 0.00 0.00 0.00 1.17 +0.09 47 0 1,279 0
27NOV26 29.00 P 0.00 0.00 0.00 1.53 +0.10 47 0 1,663 0
27NOV26 30.00 P 2.02 2.05 2.02 1.97 +0.11 47 4 2,583 0
27NOV26 31.00 P 2.52 2.52 2.50 2.48 +0.14 47 23 2,089 +20
27NOV26 32.00 P 0.00 0.00 0.00 3.06 +0.17 47 0 1,940 0
27NOV26 33.00 P 0.00 0.00 0.00 3.70 +0.18 47 0 777 0
27NOV26 34.00 P 0.00 0.00 0.00 4.37 +0.17 46 0 517 0
27NOV26 35.00 P 0.00 0.00 0.00 5.30 +0.36 51 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 6.10 +0.33 51 0 400 0
27NOV26 37.00 P 0.00 0.00 0.00 6.94 +0.37 52 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 7.80 +0.40 52 0 489 0
27NOV26 39.00 P 8.70 8.70 8.70 8.73 +0.32 54 1 631 0
27NOV26 40.00 P 0.00 0.00 0.00 9.62 +0.48 54 0 1,788 0
27NOV26 41.00 P 10.35 10.35 10.35 10.49 +0.43 53 3 515 0
27NOV26 42.00 P 0.00 0.00 0.00 11.49 +0.53 56 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 12.44 +0.54 57 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 13.41 +0.49 59 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 14.39 +0.51 60 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.37 +0.46 62 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 16.32 +0.41 61 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.30 +0.42 62 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.28 +0.44 63 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.30 +0.41 67 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 21.78 +0.37 70 0 8 0
27NOV26 55.00 P 0.00 0.00 0.00 24.22 +0.44 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.79 +0.39 81 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.22 +0.43 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.78 +0.40 89 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.29 +0.51 94 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.79 +0.47 98 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.31 +0.41 104 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.97 +0.45 159 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.31 +0.45 111 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.78 +0.43 111 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.29 +0.43 115 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.78 +0.41 117 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.28 +0.41 121 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.79 +0.42 125 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.28 +0.41 126 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.81 +0.44 132 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.30 +0.44 134 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.79 +0.41 136 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.27 +0.39 135 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 71.78 +0.46 139 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.28 +0.46 142 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 76.79 +0.41 145 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.30 +0.44 149 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 81.80 +0.42 151 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.26 +0.38 147 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 59 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 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 +0.01 47 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 47 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 0.00 46 0 82 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 295 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 +0.02 46 0 483 0
30DEC26 24.00 P 0.55 0.56 0.54 0.49 +0.03 46 62 662 +15
30DEC26 25.00 P 0.74 0.74 0.74 0.70 +0.05 47 15 994 0
30DEC26 26.00 P 0.99 0.99 0.99 0.94 +0.05 46 58 988 +58
30DEC26 27.00 P 1.27 1.27 1.27 1.23 +0.07 46 19 6,613 -19
30DEC26 28.00 P 1.62 1.62 1.62 1.57 +0.08 46 20 471 +20
30DEC26 29.00 P 2.05 2.05 2.05 1.96 +0.12 46 100 1,788 0
30DEC26 30.00 P 2.50 2.50 2.50 2.44 +0.13 46 1 1,556 +1
30DEC26 31.00 P 3.02 3.07 2.98 2.95 +0.13 46 615 1,842 +275
30DEC26 32.00 P 3.66 3.66 3.66 3.54 +0.16 46 1 1,187 0
30DEC26 33.00 P 0.00 0.00 0.00 4.18 +0.19 46 0 939 0
30DEC26 34.00 P 4.90 4.90 4.90 4.83 +0.17 46 4 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 5.55 +0.15 46 0 7,335 0
30DEC26 36.00 P 0.00 0.00 0.00 6.33 +0.21 47 0 758 0
30DEC26 37.00 P 0.00 0.00 0.00 7.13 +0.05 47 3 3,574 0
30DEC26 38.00 P 0.00 0.00 0.00 8.10 +0.28 50 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 8.98 +0.33 51 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 9.87 +0.41 52 3 12,710 +3
30DEC26 41.00 P 10.79 10.79 10.79 10.72 +0.34 51 150 3,086 -25
30DEC26 42.00 P 0.00 0.00 0.00 11.67 +0.41 53 0 5,907 0
30DEC26 43.00 P 12.71 12.71 12.71 12.57 +0.42 53 150 1,455 -68
30DEC26 44.00 P 0.00 0.00 0.00 13.53 +0.45 54 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 14.45 +0.39 54 0 3,347 0
30DEC26 46.00 P 0.00 0.00 0.00 15.40 +0.40 54 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 16.36 +0.45 54 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 17.39 +0.51 58 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 18.38 +0.54 59 0 214 0
30DEC26 50.00 P 19.23 19.23 19.23 19.30 +0.41 57 4 2,015 0
30DEC26 52.50 P 0.00 0.00 0.00 21.78 +0.37 60 0 262 0
30DEC26 55.00 P 0.00 0.00 0.00 24.22 +0.44 0 0 80 -107
30DEC26 57.50 P 0.00 0.00 0.00 26.79 +0.39 69 0 441 -57
30DEC26 60.00 P 0.00 0.00 0.00 29.22 +0.43 0 0 298 0
30DEC26 62.50 P 0.00 0.00 0.00 31.78 +0.40 76 0 0 0
30DEC26 65.00 P 34.35 34.50 34.35 34.29 +0.51 80 22 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 36.79 +0.47 84 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.31 +0.41 88 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.97 +0.45 132 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 44.31 +0.45 94 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 46.78 +0.43 94 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.29 +0.43 98 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 51.78 +0.41 100 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.28 +0.41 102 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.79 +0.42 106 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.28 +0.41 107 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.81 +0.44 112 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.30 +0.44 114 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.79 +0.41 115 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.27 +0.39 115 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.78 +0.46 119 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.28 +0.46 121 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.79 +0.41 124 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.30 +0.44 127 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.80 +0.42 128 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.26 +0.38 126 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 86.76 +0.40 128 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.26 +0.42 130 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 91.76 +0.42 132 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.30 +0.48 138 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 96.80 +0.48 139 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 99.26 +0.39 137 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 101.81 +0.44 143 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.30 +0.44 144 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 106.80 +0.45 146 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 109.28 +0.42 146 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 111.77 +0.39 146 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.26 +0.37 146 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 116.79 +0.40 151 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 119.27 +0.38 150 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 47 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 -0.02 46 0 4 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 302 0
30MAR27 21.00 P 0.60 0.60 0.60 0.50 -0.01 47 3 683 0
30MAR27 22.00 P 0.00 0.00 0.00 0.67 0.00 47 0 237 0
30MAR27 23.00 P 0.96 0.96 0.96 0.89 0.00 47 30 1,830 0
30MAR27 24.00 P 1.18 1.18 1.18 1.15 +0.04 47 10 406 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.43 +0.06 47 0 261 0
30MAR27 26.00 P 0.00 0.00 0.00 1.74 +0.06 46 0 367 0
30MAR27 27.00 P 0.00 0.00 0.00 2.11 +0.08 46 0 362 0
30MAR27 28.00 P 0.00 0.00 0.00 2.51 +0.09 46 0 498 0
30MAR27 29.00 P 0.00 0.00 0.00 2.96 +0.10 46 0 3,236 0
30MAR27 30.00 P 0.00 0.00 0.00 3.46 +0.12 46 0 4,626 0
30MAR27 31.00 P 4.09 4.09 4.01 4.00 +0.15 46 150 10,257 +117
30MAR27 32.00 P 0.00 0.00 0.00 4.59 +0.16 46 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.19 +0.15 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 5.86 +0.20 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.63 +0.33 48 0 1,405 0
30MAR27 36.00 P 0.00 0.00 0.00 7.37 +0.39 48 0 433 0
30MAR27 37.00 P 0.00 0.00 0.00 8.12 +0.40 48 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 8.92 +0.43 49 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.73 +0.45 49 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.55 +0.47 49 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.39 +0.36 50 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.26 +0.51 50 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.13 +0.51 50 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.02 +0.53 51 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 14.91 +0.56 51 0 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 15.83 +0.58 51 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.75 +0.59 52 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.67 +0.43 52 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.58 +0.38 52 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.54 +0.41 52 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 21.93 +0.46 53 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 24.38 +0.42 55 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 26.87 +0.47 58 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 29.22 +0.33 0 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 31.78 +0.40 60 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 34.29 +0.51 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.79 +0.47 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.31 +0.41 69 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.97 +0.45 100 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.31 +0.45 74 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.78 +0.43 74 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.29 +0.43 77 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.78 +0.41 79 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.28 +0.41 81 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.79 +0.42 83 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.28 +0.41 85 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.81 +0.44 88 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.30 +0.44 90 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.79 +0.41 91 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.27 +0.39 91 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.78 +0.46 94 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.28 +0.46 95 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.79 +0.41 97 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.30 +0.44 100 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.80 +0.42 101 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.26 +0.38 100 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 45 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 46 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 0.00 45 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 0.00 46 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.11 0.00 45 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.14 0.00 45 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.17 0.00 45 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 0.00 45 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.26 0.00 46 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.44 +0.01 46 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.52 +0.02 46 0 260 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 +0.01 46 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.69 +0.01 46 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 0.91 +0.03 46 0 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.15 +0.03 47 0 238 0
29JUN27 23.00 P 0.00 0.00 0.00 1.45 +0.05 47 0 145 0
29JUN27 24.00 P 0.00 0.00 0.00 1.77 +0.06 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 2.14 +0.08 47 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.51 +0.09 47 0 89 0
29JUN27 27.00 P 0.00 0.00 0.00 2.92 +0.10 47 0 221 0
29JUN27 28.00 P 3.37 3.37 3.37 3.38 +0.14 47 6 71 -6
29JUN27 29.00 P 3.90 3.90 3.90 3.85 +0.11 47 1 433 -1
29JUN27 30.00 P 0.00 0.00 0.00 4.37 +0.12 47 0 347 0
29JUN27 31.00 P 5.07 5.07 5.07 4.93 +0.14 47 15 757 +15
29JUN27 32.00 P 5.58 5.58 5.54 5.52 +0.15 47 30 486 +30
29JUN27 33.00 P 0.00 0.00 0.00 6.09 +0.11 47 0 3,686 0
29JUN27 34.00 P 0.00 0.00 0.00 6.74 +0.17 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.31 +0.10 46 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.47 +0.62 51 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 8.95 +0.37 48 0 340 0
29JUN27 38.00 P 0.00 0.00 0.00 9.69 +0.19 48 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 10.47 +0.39 49 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.26 +0.42 49 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.07 +0.44 49 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 12.90 +0.46 49 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.72 +0.46 50 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.57 +0.47 50 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.45 +0.50 50 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.31 +0.50 50 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.19 +0.52 50 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.09 +0.54 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 18.99 +0.55 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 19.90 +0.56 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.20 +0.59 51 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.56 +0.48 52 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 26.96 +0.56 53 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 29.41 +0.47 54 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 31.79 +0.33 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.29 +0.39 55 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 36.79 +0.44 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.31 +0.41 61 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 42.97 +0.45 85 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.31 +0.45 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.78 +0.43 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.29 +0.43 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.78 +0.41 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.28 +0.41 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.79 +0.42 73 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.28 +0.41 74 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.81 +0.44 77 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.30 +0.44 79 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.79 +0.41 80 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 69.27 +0.39 80 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 71.78 +0.46 82 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.28 +0.46 84 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 76.79 +0.41 85 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.30 +0.44 87 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 81.80 +0.42 89 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.26 +0.38 88 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 576 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 -0.03 46 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.23 -0.04 45 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.46 -0.04 46 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.54 -0.04 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.63 -0.04 46 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.71 -0.05 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.80 -0.05 46 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 0.92 -0.05 46 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.04 -0.04 46 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.33 +0.01 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.64 -0.02 47 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 1.96 0.00 47 0 1 0
29SEP27 24.00 P 2.36 2.36 2.36 2.35 +0.07 48 3 4 +3
29SEP27 25.00 P 0.00 0.00 0.00 2.73 +0.08 48 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.14 +0.09 47 0 4,505 0
29SEP27 27.00 P 0.00 0.00 0.00 3.58 +0.10 47 0 161 0
29SEP27 28.00 P 0.00 0.00 0.00 4.06 +0.11 47 0 126 0
29SEP27 29.00 P 0.00 0.00 0.00 4.57 +0.12 47 0 682 0
29SEP27 30.00 P 5.15 5.15 5.15 5.11 +0.13 48 26 1,970 -2
29SEP27 31.00 P 0.00 0.00 0.00 5.68 +0.15 48 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.27 +0.15 47 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 6.81 +0.08 47 0 226 0
29SEP27 34.00 P 0.00 0.00 0.00 7.47 +0.13 47 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.23 +0.26 48 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 8.80 +0.20 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.60 +0.35 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.33 +0.35 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.09 +0.37 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.87 +0.39 48 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 12.65 +0.40 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.45 +0.42 49 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 14.27 +0.43 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.09 +0.44 49 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 15.97 +0.49 50 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 16.79 +0.46 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.66 +0.50 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.53 +0.48 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.42 +0.52 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.24 +0.46 50 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 22.38 +0.36 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.67 +0.38 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.02 +0.40 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.41 +0.42 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.81 +0.35 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.29 +0.39 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.79 +0.44 52 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.31 +0.41 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.97 +0.45 76 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.31 +0.45 59 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.78 +0.43 59 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.29 +0.43 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.78 +0.41 63 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.28 +0.41 65 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.79 +0.42 67 0 0 0
TOTAL PUT 4,915 292,428 +400
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$ 353.000
25SEP26 277.50 C 0.00 0.00 0.00 75.55 -9.82 101 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 73.05 -9.83 96 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 70.55 -9.82 92 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 68.05 -10.64 88 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 65.55 -10.79 83 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 63.05 -9.82 79 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 60.55 -9.82 74 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 58.05 -9.94 70 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 55.55 -10.81 65 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 53.05 -10.80 59 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 48.05 -9.83 0 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 43.06 -9.84 61 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 38.08 -9.85 61 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 33.14 -9.85 61 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 28.27 -9.85 61 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 23.53 -9.80 61 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 19.03 -9.67 61 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 15.31 -8.96 67 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 11.51 -8.40 65 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 8.21 -7.63 63 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 5.52 -7.03 61 0 1 0
25SEP26 360.00 C 0.00 0.00 0.00 3.56 -6.13 61 0 4 0
25SEP26 365.00 C 0.00 0.00 0.00 2.19 -5.10 61 0 19 0
25SEP26 370.00 C 0.00 0.00 0.00 1.32 -4.01 61 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 0.72 -3.07 61 0 10 0
25SEP26 380.00 C 0.00 0.00 0.00 0.37 -2.24 61 0 15 0
25SEP26 385.00 C 0.00 0.00 0.00 0.19 -1.56 61 0 35 0
25SEP26 390.00 C 0.00 0.00 0.00 0.09 -1.05 61 0 9 0
25SEP26 395.00 C 0.00 0.00 0.00 0.04 -0.72 61 0 1 0
25SEP26 400.00 C 0.00 0.00 0.00 0.02 -0.45 62 0 83 0
25SEP26 405.00 C 0.14 0.14 0.12 0.01 -0.27 64 14 33 +14
25SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.15 69 0 15 0
25SEP26 415.00 C 0.00 0.00 0.00 0.01 -0.08 74 0 30 0
25SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.04 79 0 21 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 15 0
25SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 108.00 -9.87 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 103.12 -9.82 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 98.00 -10.13 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 93.03 -9.92 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 88.13 -10.62 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 83.13 -9.83 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 78.14 -10.65 59 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 73.14 -10.61 51 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 68.15 -10.54 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 63.16 -10.60 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 58.18 -10.56 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 53.22 -10.63 54 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 43.43 -9.81 54 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 33.99 -9.70 54 0 20 0
29SEP26 330.00 C 0.00 0.00 0.00 25.24 -9.38 54 0 32 0
29SEP26 340.00 C 0.00 0.00 0.00 17.60 -8.74 54 0 52 0
29SEP26 350.00 C 11.00 11.00 11.00 11.09 -8.04 52 1 53 0
29SEP26 360.00 C 0.00 0.00 0.00 6.71 -6.10 53 0 158 0
29SEP26 370.00 C 3.50 3.50 3.30 3.68 -4.70 53 6 167 +6
29SEP26 380.00 C 2.70 2.70 1.78 1.93 -3.25 54 85 114 -40
29SEP26 390.00 C 1.00 1.00 1.00 0.92 -2.10 54 1 130 0
29SEP26 400.00 C 0.00 0.00 0.00 0.40 -1.27 54 0 138 0
29SEP26 410.00 C 0.00 0.00 0.00 0.16 -0.76 54 0 271 0
29SEP26 420.00 C 0.00 0.00 0.00 0.06 -0.40 54 0 231 0
29SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.19 54 0 110 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.09 56 0 123 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 211 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 71 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 76 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 85 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 90 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 94 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 98 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 102 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 106 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 110 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 114 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 118 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 122 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 125 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 132 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 136 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 139 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 142 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 146 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 149 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 158 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 161 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 164 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 167 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 170 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 183 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 188 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 198 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 205 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 208 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 210 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 219 0 64 0
02OCT26 282.50 C 0.00 0.00 0.00 70.75 - 54 0 0 -
02OCT26 285.00 C 0.00 0.00 0.00 68.27 -10.42 55 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 65.80 -10.54 55 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 63.33 -10.43 55 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 60.87 -10.17 55 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 58.42 -10.32 55 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 55.98 -10.38 55 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 53.56 -10.29 55 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 48.77 -9.72 55 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 44.07 -9.66 55 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 39.51 -9.55 55 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 35.11 -9.40 55 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 30.90 -9.20 55 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 26.93 -8.94 55 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 23.22 -8.62 55 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 19.69 -8.34 54 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 16.53 -7.95 54 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 13.60 -6.95 54 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 11.09 -6.54 53 0 7 0
02OCT26 360.00 C 0.00 0.00 0.00 9.02 -5.97 54 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 7.24 -5.39 54 0 0 0
02OCT26 370.00 C 7.00 7.00 5.30 5.74 -4.80 54 30 30 +30
02OCT26 375.00 C 0.00 0.00 0.00 4.49 -4.22 54 0 8 0
02OCT26 380.00 C 0.00 0.00 0.00 3.47 -3.66 54 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 2.65 -3.14 54 0 4 0
02OCT26 390.00 C 0.00 0.00 0.00 2.00 -2.65 54 0 3 0
02OCT26 395.00 C 1.98 1.98 1.98 1.51 -2.19 55 15 18 +15
02OCT26 400.00 C 0.00 0.00 0.00 1.16 -1.76 55 0 3 0
02OCT26 405.00 C 0.00 0.00 0.00 0.84 -1.44 55 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.61 -1.16 55 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.43 -1.00 55 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.30 -0.80 55 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.21 -0.62 55 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.15 -0.47 55 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.10 -0.36 55 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.07 -0.27 55 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.05 -0.20 56 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.03 -0.15 55 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.02 -0.11 55 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 108.69 -9.18 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 103.12 -9.82 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 98.66 -9.47 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 93.67 -9.32 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 90.16 -8.59 58 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 83.14 -9.99 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 78.59 -10.39 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 74.28 -10.07 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 70.06 -9.70 45 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 65.94 -9.10 47 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 61.93 -9.55 49 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 59.84 -7.48 58 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 52.22 -8.88 58 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 45.18 -8.52 58 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 38.74 -8.10 58 0 38 0
29OCT26 340.00 C 0.00 0.00 0.00 31.94 -8.62 56 0 15 0
29OCT26 350.00 C 26.39 26.43 25.14 26.91 -6.91 56 41 81 -27
29OCT26 360.00 C 22.11 22.11 20.00 22.48 -6.38 56 17 132 +17
29OCT26 370.00 C 0.00 0.00 0.00 18.63 -5.83 57 0 75 0
29OCT26 380.00 C 0.00 0.00 0.00 15.31 -5.27 57 0 51 0
29OCT26 390.00 C 0.00 0.00 0.00 12.49 -4.72 57 0 98 0
29OCT26 400.00 C 10.11 10.11 9.38 10.11 -4.18 57 6 139 +6
29OCT26 410.00 C 0.00 0.00 0.00 8.12 -3.68 57 0 112 0
29OCT26 420.00 C 6.40 6.40 6.40 6.48 -3.20 57 1 106 0
29OCT26 430.00 C 6.22 6.22 6.22 5.14 -2.76 57 1 59 +1
29OCT26 440.00 C 3.97 3.97 3.97 4.11 -2.30 58 1 69 +1
29OCT26 450.00 C 3.69 3.69 3.20 3.37 -1.81 58 18 85 -15
29OCT26 460.00 C 0.00 0.00 0.00 2.63 -1.53 58 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 2.04 -1.29 58 0 26 0
29OCT26 480.00 C 0.00 0.00 0.00 1.57 -1.11 58 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 1.17 -1.06 58 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.89 -0.87 58 0 155 0
27NOV26 250.00 C 0.00 0.00 0.00 107.00 -6.28 63 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 102.53 -6.05 63 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 95.29 -8.94 46 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 91.13 -8.93 49 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 87.07 -8.83 52 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 83.15 -8.65 54 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 79.22 -8.66 55 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 75.50 -8.46 56 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 71.86 -8.28 57 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 68.22 -8.29 58 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 66.85 -6.02 63 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 60.01 -6.03 63 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 53.83 -7.50 63 0 40 0
27NOV26 330.00 C 0.00 0.00 0.00 47.95 -7.29 63 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 42.63 -6.84 63 0 30 0
27NOV26 350.00 C 33.86 33.86 33.86 36.64 -7.53 61 15 30 +15
27NOV26 360.00 C 28.00 28.00 28.00 32.26 -5.93 62 50 144 +50
27NOV26 370.00 C 0.00 0.00 0.00 28.46 -5.35 62 0 361 0
27NOV26 380.00 C 22.00 22.00 22.00 24.83 -5.18 62 1 111 0
27NOV26 390.00 C 0.00 0.00 0.00 21.83 -4.56 62 0 150 0
27NOV26 400.00 C 0.00 0.00 0.00 18.91 -4.40 62 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 16.56 -3.84 62 0 45 0
27NOV26 420.00 C 12.55 12.55 12.55 14.28 -3.64 63 15 89 +15
27NOV26 430.00 C 0.00 0.00 0.00 12.43 -3.22 63 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 10.70 -2.93 63 0 60 0
27NOV26 450.00 C 0.00 0.00 0.00 9.22 -2.69 63 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 7.96 -2.28 63 0 59 0
27NOV26 470.00 C 0.00 0.00 0.00 6.76 -2.22 63 0 81 0
27NOV26 480.00 C 5.07 5.07 5.07 5.87 -1.85 63 30 66 +30
27NOV26 490.00 C 4.92 4.92 4.92 5.12 -1.57 63 30 69 +30
27NOV26 500.00 C 0.00 0.00 0.00 4.40 -1.40 63 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 112.12 -6.13 63 0 13 0
30DEC26 250.00 C 108.84 108.88 108.84 107.75 -5.78 63 30 30 +30
30DEC26 255.00 C 104.20 104.20 103.60 103.38 -5.92 63 39 70 +39
30DEC26 260.00 C 99.61 99.61 99.61 96.23 -8.83 50 12 284 +12
30DEC26 265.00 C 0.00 0.00 0.00 92.25 -8.73 53 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 88.28 -8.72 54 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 84.49 -8.54 55 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 80.83 -8.33 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 77.18 -8.33 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 73.63 -8.23 58 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 70.33 -7.93 59 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 67.05 -7.81 59 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 62.64 -5.68 63 0 36 0
30DEC26 320.00 C 0.00 0.00 0.00 56.72 -7.39 63 0 17 0
30DEC26 330.00 C 0.00 0.00 0.00 51.20 -7.06 63 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 44.75 -8.09 61 0 87 0
30DEC26 350.00 C 36.74 36.74 36.74 40.30 -6.09 62 15 106 0
30DEC26 360.00 C 31.70 31.70 31.02 36.12 -5.86 62 2 144 +2
30DEC26 370.00 C 0.00 0.00 0.00 32.49 -5.29 62 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 28.95 -5.24 62 0 60 0
30DEC26 390.00 C 0.00 0.00 0.00 26.04 -4.57 62 0 50 0
30DEC26 400.00 C 0.00 0.00 0.00 23.22 -4.45 62 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 20.71 -4.14 62 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 18.56 -3.63 62 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 16.41 -3.64 63 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 14.71 -3.20 63 0 551 0
30DEC26 450.00 C 11.78 11.78 11.78 13.12 -2.89 63 1 207 -1
30DEC26 460.00 C 0.00 0.00 0.00 11.59 -2.84 63 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 10.37 -2.51 63 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 9.24 -2.22 63 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 8.17 -2.17 63 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 7.27 -1.98 63 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 6.70 -1.48 63 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 5.93 -1.44 63 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 5.22 -1.60 63 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 4.69 -1.37 63 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 4.18 -1.20 63 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 3.67 -1.19 63 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 3.26 -1.09 63 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 2.92 -0.92 63 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 2.60 -0.83 63 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 2.27 -0.83 63 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 2.02 -0.75 63 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 1.82 -0.62 63 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 1.61 -0.56 63 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 1.41 -0.56 63 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 1.25 -0.51 63 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 1.13 -0.43 63 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 1.00 -0.37 63 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.88 -0.37 63 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.77 -0.35 63 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.70 -0.30 63 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.62 -0.26 63 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.55 -0.23 63 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.48 -0.23 63 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.43 -0.21 63 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.39 -0.18 63 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.35 -0.15 63 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.31 -0.13 63 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.27 -0.13 63 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.23 -0.13 63 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.21 -0.12 63 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.19 -0.10 63 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.17 -0.08 63 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.15 -0.08 63 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.13 -0.08 63 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.12 -0.07 64 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.11 -0.06 64 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.10 -0.04 64 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.08 -0.05 63 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.07 -0.05 63 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.06 -0.05 63 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.05 -0.05 62 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.04 -0.05 62 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.02 -0.04 60 0 23 0
30MAR27 245.00 C 114.72 114.93 114.72 112.20 -8.79 53 24 24 +24
30MAR27 250.00 C 0.00 0.00 0.00 108.30 -8.79 54 0 17 0
30MAR27 255.00 C 106.04 106.04 106.04 104.70 -8.51 55 17 34 +17
30MAR27 260.00 C 0.00 0.00 0.00 101.22 -8.33 57 0 59 0
30MAR27 265.00 C 97.53 97.53 97.53 97.74 -8.34 57 12 45 +12
30MAR27 270.00 C 0.00 0.00 0.00 94.34 -8.26 58 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 91.08 -8.13 58 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 87.98 -7.97 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 84.97 -7.74 59 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 82.06 -7.65 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 79.25 -7.52 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 76.43 -7.54 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 71.25 -7.10 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 66.53 -6.84 61 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 61.82 -6.84 61 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 57.79 -6.18 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 53.94 -6.06 61 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 50.13 -6.03 61 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 46.81 -5.59 61 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 43.75 -5.27 62 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 40.74 -5.22 62 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 37.84 -5.13 62 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 35.46 -4.52 62 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 33.12 -4.43 62 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 31.73 -3.48 63 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 29.51 -3.37 63 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 27.67 -2.87 63 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 25.84 -2.90 63 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 24.01 -3.79 63 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 22.26 -3.71 63 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 20.91 -3.23 63 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 19.56 -3.05 63 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 18.21 -3.05 63 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 16.35 -2.97 62 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 15.75 -2.82 63 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 14.78 -2.45 63 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 13.82 -2.39 63 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 12.86 -1.93 63 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 11.90 -1.96 63 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 11.12 -1.81 63 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 10.45 -1.55 63 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 9.79 -1.46 63 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 9.12 -1.48 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 8.46 -1.81 63 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 7.82 -1.79 63 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 7.38 -1.57 63 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 6.94 -1.35 63 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 6.49 -1.33 63 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 6.05 -1.33 63 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 5.61 -1.33 63 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 5.19 -1.31 63 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 4.90 -1.16 63 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 4.62 -1.00 63 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 4.33 -0.94 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 4.05 -0.94 63 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 3.76 -0.94 63 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 3.48 -0.94 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 3.25 -0.89 63 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 3.08 -0.77 63 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 2.90 -0.67 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 2.72 -0.65 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 2.55 -0.64 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 2.37 -0.64 63 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 118.77 -8.33 59 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 115.64 -8.33 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 112.51 -8.34 60 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 109.38 -8.34 60 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 106.43 -8.20 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 103.78 -7.88 61 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 101.14 -7.76 61 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 98.49 -7.77 61 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 95.92 -7.70 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 93.38 -7.68 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 90.84 -7.69 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 88.55 -7.44 62 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 84.23 -7.05 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 79.97 -7.06 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 75.72 -7.07 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 72.07 -6.49 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 68.58 -6.36 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 65.10 -6.37 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 61.63 -6.37 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 58.70 -5.85 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 55.92 -5.61 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 53.14 -5.62 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 50.35 -5.64 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 47.77 -5.45 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 45.60 -4.85 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 43.44 -4.84 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 41.27 -4.85 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 39.10 -4.87 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 37.10 -4.71 63 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 35.46 -4.19 63 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 33.82 -4.08 63 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 32.19 -4.08 63 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 30.55 -4.09 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 28.91 -4.10 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 27.58 -3.80 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 26.38 -3.37 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 25.18 -3.34 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 24.73 -2.59 64 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 23.49 -2.64 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 22.26 -3.45 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 21.17 -3.31 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 20.29 -2.96 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 19.42 -2.72 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 18.54 -2.73 64 0 0 0
29JUN27 630.00 C 10.26 10.26 10.26 17.67 -2.73 64 7 48 +7
29SEP27 285.00 C 0.00 0.00 0.00 102.21 -8.02 58 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 99.77 -8.03 58 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 97.46 -7.92 59 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 95.40 -7.55 59 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 91.28 -7.45 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 87.17 -7.48 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 83.07 -7.49 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 79.54 -6.94 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 76.16 -6.82 59 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 72.79 -6.83 59 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 69.41 -6.86 59 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 66.31 -6.60 60 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 63.61 -6.09 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 60.90 -6.11 60 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 58.20 -6.13 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 55.50 -6.14 60 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 53.05 -5.91 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 50.95 -5.33 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 48.85 -5.34 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 46.76 -5.35 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 44.66 -5.36 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 42.56 -5.38 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 40.86 -4.99 60 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 39.28 -4.54 60 0 0 0
TOTAL CALL 537 22,628 +290
25SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
25SEP26 300.00 P 0.06 0.06 0.06 0.01 0.00 76 3 3 0
25SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 11 0
25SEP26 315.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 15 0
25SEP26 320.00 P 0.00 0.00 0.00 0.09 -0.03 62 0 49 0
25SEP26 325.00 P 0.00 0.00 0.00 0.21 -0.03 61 0 8 0
25SEP26 330.00 P 0.00 0.00 0.00 0.49 +0.03 62 0 12 0
25SEP26 335.00 P 0.00 0.00 0.00 1.00 +0.16 62 0 10 0
25SEP26 340.00 P 2.40 2.50 2.40 1.86 +0.42 62 3 36 +3
25SEP26 345.00 P 0.00 0.00 0.00 3.22 +0.91 62 0 16 0
25SEP26 350.00 P 6.00 6.00 6.00 5.12 +1.59 63 5 61 +5
25SEP26 355.00 P 0.00 0.00 0.00 7.47 +2.27 61 0 29 0
25SEP26 360.00 P 0.00 0.00 0.00 10.32 +2.99 59 0 21 0
25SEP26 365.00 P 0.00 0.00 0.00 13.96 +4.02 58 0 1 0
25SEP26 370.00 P 0.00 0.00 0.00 18.25 +5.25 61 0 6 0
25SEP26 375.00 P 0.00 0.00 0.00 22.68 +6.18 61 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 27.33 +7.53 61 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 32.15 +8.24 61 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 37.05 +8.76 61 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 42.01 +9.14 60 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 47.00 +9.41 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 52.00 +9.59 0 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 57.00 +9.70 0 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 62.00 +9.76 0 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 67.29 +10.08 120 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 72.14 +9.94 115 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 77.20 +10.00 127 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 82.22 +9.21 135 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 87.29 +9.11 146 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 92.20 +10.00 145 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 97.22 +10.02 153 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 102.61 +10.41 183 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 107.27 +10.07 169 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 112.67 +10.47 199 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 117.67 +10.47 205 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 122.60 +10.40 208 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 127.15 +9.95 179 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 132.59 +9.49 219 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 93 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 88 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 74 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 65 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.08 0.00 55 0 145 0
29SEP26 310.00 P 0.69 1.00 0.69 0.28 +0.02 54 202 419 +2
29SEP26 320.00 P 1.46 1.81 1.46 0.84 +0.12 54 300 401 -61
29SEP26 330.00 P 2.19 3.00 2.19 2.14 +0.47 54 53 712 +11
29SEP26 340.00 P 5.00 5.00 4.76 4.59 +1.17 55 4 300 +2
29SEP26 350.00 P 8.44 8.76 7.42 8.53 +2.20 55 494 985 +199
29SEP26 360.00 P 13.60 15.71 13.60 13.78 +3.24 54 20 756 -20
29SEP26 370.00 P 0.00 0.00 0.00 20.64 +4.52 54 0 329 0
29SEP26 380.00 P 0.00 0.00 0.00 28.78 +6.44 54 1 111 -1
29SEP26 390.00 P 0.00 0.00 0.00 37.76 +7.61 54 0 193 0
29SEP26 400.00 P 0.00 0.00 0.00 47.26 +8.53 54 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 57.06 +9.12 54 0 317 0
29SEP26 420.00 P 0.00 0.00 0.00 67.29 +8.07 71 0 500 0
29SEP26 430.00 P 0.00 0.00 0.00 78.14 +10.84 99 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 88.08 +9.23 107 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 99.31 +10.57 134 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 107.95 +9.07 120 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 119.12 +10.59 148 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 127.92 +9.52 134 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 139.24 +11.04 166 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 147.89 +9.75 148 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 159.24 +10.95 182 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 167.87 +9.75 160 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 177.97 +9.64 169 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 187.97 +9.81 175 0 45 0
29SEP26 550.00 P 198.91 200.26 196.68 197.34 +8.89 159 33 886 -25
29SEP26 560.00 P 0.00 0.00 0.00 207.88 +9.29 185 0 27 0
29SEP26 570.00 P 210.08 220.21 209.98 217.01 +8.49 137 238 671 -78
29SEP26 580.00 P 0.00 0.00 0.00 229.20 +10.63 227 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 237.98 +9.41 205 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 249.16 +10.88 238 0 240 0
29SEP26 610.00 P 0.00 0.00 0.00 259.18 +10.96 244 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 267.88 +9.44 218 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 279.17 +11.07 255 0 107 0
29SEP26 640.00 P 0.00 0.00 0.00 289.14 +10.61 260 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 299.17 +10.65 266 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 309.12 +10.60 271 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 317.84 +9.81 240 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 329.10 +10.61 280 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 337.44 +8.95 232 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 347.30 +8.82 227 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 359.09 +10.61 294 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 367.86 +9.82 263 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 377.85 +9.40 267 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 387.84 +9.39 270 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 397.31 +8.86 248 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 407.30 +8.86 251 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 419.05 +10.62 318 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 427.78 +9.31 284 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 439.04 +10.64 326 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 447.81 +9.86 293 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 459.03 +11.08 334 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 467.20 +8.84 263 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 477.80 +9.83 304 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 489.03 +10.64 346 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 497.35 +8.97 286 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 507.19 +9.04 275 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 517.00 +8.85 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 527.00 +9.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 537.00 +8.50 0 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 547.00 +8.50 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 557.00 +9.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 567.00 +9.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 577.00 +9.00 0 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 587.00 +9.00 0 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.05 - 56 0 0 -
02OCT26 285.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
02OCT26 292.50 P 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.26 +0.04 55 0 0 0
02OCT26 300.00 P 0.90 0.90 0.90 0.34 +0.06 55 3 3 +3
02OCT26 305.00 P 0.00 0.00 0.00 0.55 +0.11 55 0 15 0
02OCT26 310.00 P 0.00 0.00 0.00 0.87 +0.18 55 0 15 0
02OCT26 315.00 P 0.00 0.00 0.00 1.32 +0.29 55 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 1.93 +0.43 55 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 2.75 +0.65 56 0 0 0
02OCT26 330.00 P 5.00 5.00 4.33 3.79 +0.92 56 16 20 +16
02OCT26 335.00 P 0.00 0.00 0.00 5.09 +1.22 56 0 0 0
02OCT26 340.00 P 7.17 7.17 7.17 6.74 +1.61 56 1 3 +1
02OCT26 345.00 P 0.00 0.00 0.00 8.71 +2.09 56 0 20 0
02OCT26 350.00 P 12.00 12.00 12.00 11.00 +2.65 56 1 15 +1
02OCT26 355.00 P 0.00 0.00 0.00 13.61 +3.22 57 0 0 0
02OCT26 360.00 P 17.92 17.92 17.92 16.46 +3.69 57 6 6 +6
02OCT26 365.00 P 0.00 0.00 0.00 19.67 +4.26 57 0 17 0
02OCT26 370.00 P 0.00 0.00 0.00 22.69 +4.41 55 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 26.41 +4.87 55 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 30.35 +6.05 55 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 34.48 +6.61 55 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 38.84 +7.11 55 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 43.33 +7.57 55 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 47.92 +7.99 55 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 52.62 +8.32 55 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 59.13 +10.35 76 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 64.12 +10.78 80 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 69.15 +9.93 85 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 74.24 +11.46 90 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 78.14 +9.37 81 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 82.83 +9.34 80 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 89.25 +10.40 102 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 92.58 +9.29 82 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 99.31 +10.57 110 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 102.61 +9.51 90 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 108.83 +9.95 111 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 112.67 +9.70 97 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 119.12 +10.59 122 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 122.60 +9.77 101 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 128.09 +9.69 114 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 133.26 +10.16 120 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.44 +0.02 58 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.61 +0.04 58 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.82 +0.08 58 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.09 +0.11 58 0 1 0
29OCT26 265.00 P 2.80 2.80 2.80 1.40 +0.12 58 30 72 +30
29OCT26 270.00 P 0.00 0.00 0.00 1.80 +0.16 58 0 59 0
29OCT26 275.00 P 0.00 0.00 0.00 2.26 +0.22 58 0 78 0
29OCT26 280.00 P 4.50 4.50 4.50 2.83 +0.28 58 2 255 0
29OCT26 285.00 P 0.00 0.00 0.00 3.48 +0.36 58 0 7 0
29OCT26 290.00 P 5.60 5.79 5.60 4.26 +0.47 59 5 29 +3
29OCT26 295.00 P 0.00 0.00 0.00 5.12 +0.53 59 0 38 0
29OCT26 300.00 P 7.50 7.76 7.29 6.17 +0.74 59 10 123 +8
29OCT26 310.00 P 10.00 10.92 10.00 8.61 +1.06 59 30 437 +30
29OCT26 320.00 P 12.50 13.10 12.50 11.62 +1.36 59 31 380 +26
29OCT26 330.00 P 16.72 17.32 16.41 15.24 +1.73 59 42 260 +6
29OCT26 340.00 P 19.80 22.00 19.80 19.48 +2.17 59 13 946 +9
29OCT26 350.00 P 25.51 27.86 25.25 24.50 +2.85 60 88 830 +72
29OCT26 360.00 P 33.54 33.56 33.54 30.13 +3.41 60 22 585 -10
29OCT26 370.00 P 0.00 0.00 0.00 36.30 +3.92 60 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 41.73 +3.23 58 0 115 0
29OCT26 390.00 P 0.00 0.00 0.00 48.90 +5.03 58 0 145 0
29OCT26 400.00 P 58.98 59.28 58.98 56.47 +4.01 58 55 1,002 +55
29OCT26 410.00 P 0.00 0.00 0.00 66.29 +6.24 63 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 74.91 +6.79 65 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 83.82 +7.25 66 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 92.92 +7.71 68 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 102.38 +8.08 70 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 111.96 +8.45 73 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 121.71 +8.73 76 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 131.61 +9.02 80 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 141.59 +9.24 83 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 151.69 +9.45 87 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 5.60 +0.61 63 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 6.49 +0.83 63 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 7.57 +0.90 63 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 8.64 +1.08 63 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 9.87 +1.24 63 0 4 0
27NOV26 275.00 P 14.00 14.00 14.00 11.60 +1.85 64 1 56 +1
27NOV26 280.00 P 16.00 16.00 16.00 13.03 +1.89 64 8 18 +1
27NOV26 285.00 P 0.00 0.00 0.00 14.65 +1.74 64 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 16.44 +2.10 65 0 16 0
27NOV26 295.00 P 20.32 21.80 20.32 18.24 +2.10 65 4 8 +1
27NOV26 300.00 P 22.40 22.40 22.40 20.18 +2.24 65 1 90 +1
27NOV26 310.00 P 0.00 0.00 0.00 24.55 +2.72 65 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 29.36 +3.15 65 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 34.55 +3.44 65 0 171 0
27NOV26 340.00 P 41.03 41.03 41.03 40.38 +4.08 66 1 186 0
27NOV26 350.00 P 48.01 51.09 48.01 46.37 +4.22 66 18 176 0
27NOV26 360.00 P 57.86 57.86 57.85 53.10 +4.94 66 12 181 +12
27NOV26 370.00 P 65.03 65.03 65.03 59.88 +5.04 67 15 204 +15
27NOV26 380.00 P 0.00 0.00 0.00 67.36 +5.74 67 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 74.85 +5.85 68 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 82.94 +6.44 68 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 91.05 +6.62 69 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 99.59 +7.04 70 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 108.25 +7.35 71 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 117.13 +7.57 72 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 126.22 +7.99 73 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 135.35 +8.02 74 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 144.79 +8.36 76 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 154.23 +8.54 77 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 163.81 +8.68 79 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 173.51 +8.93 81 0 0 0
30DEC26 245.00 P 11.80 11.80 11.80 8.99 +1.31 64 1 106 +1
30DEC26 250.00 P 0.00 0.00 0.00 9.84 +1.05 63 0 2 0
30DEC26 255.00 P 14.00 14.00 14.00 10.97 +1.06 63 4 19 +4
30DEC26 260.00 P 0.00 0.00 0.00 12.41 +1.05 63 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 13.84 +1.46 63 0 0 0
30DEC26 270.00 P 19.06 19.06 19.06 15.73 +1.50 64 1 37 +1
30DEC26 275.00 P 0.00 0.00 0.00 17.42 +1.71 64 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 19.26 +2.03 64 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 21.11 +2.03 65 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 22.96 +2.03 65 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 25.13 +2.35 65 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 27.37 +2.65 65 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 31.86 +2.65 65 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 37.10 +3.36 65 0 111 0
30DEC26 330.00 P 0.00 0.00 0.00 42.40 +3.36 65 0 104 0
30DEC26 340.00 P 0.00 0.00 0.00 48.35 +4.00 65 0 166 0
30DEC26 350.00 P 58.50 58.50 58.50 54.46 +4.14 66 60 448 +60
30DEC26 360.00 P 65.00 65.00 65.00 60.98 +4.54 66 4 264 +4
30DEC26 370.00 P 0.00 0.00 0.00 67.86 +4.95 66 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 74.82 +5.03 67 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 82.40 +5.70 67 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 90.00 +5.77 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 97.91 +6.09 68 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 106.12 +6.56 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 114.34 +6.57 69 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 122.94 +6.95 70 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 131.67 +7.29 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 140.42 +7.30 71 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 149.49 +7.63 72 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 158.66 +7.95 73 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 167.83 +7.96 74 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 177.20 +8.16 75 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 186.70 +8.47 76 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 196.20 +8.51 78 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 205.77 +8.58 79 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 215.51 +8.82 80 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 225.26 +8.97 82 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 235.01 +8.97 84 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 244.87 +9.08 85 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 254.80 +9.26 87 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 264.72 +9.32 88 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 274.66 +9.34 90 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 284.68 +9.43 92 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 294.72 +9.54 94 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 304.77 +9.59 95 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 314.83 +9.61 97 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 324.93 +9.66 99 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 335.05 +9.73 101 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 345.18 +9.79 103 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 355.31 +9.79 105 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 365.46 +9.82 107 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 375.63 +9.86 109 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 385.81 +9.90 111 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 395.99 +9.93 113 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 406.17 +9.93 115 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 416.37 +9.95 116 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 426.58 +10.13 118 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 436.78 +10.45 120 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 446.66 +10.53 121 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 456.51 +10.53 122 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 466.38 +10.54 123 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 476.24 +10.54 124 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 486.11 +10.53 125 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 495.98 +10.34 126 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 505.92 +10.28 128 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 515.50 +9.93 128 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 525.50 +10.00 129 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 535.50 +10.00 130 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 545.00 +10.00 130 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 555.00 +10.00 131 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 565.00 +10.50 132 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 575.00 +10.00 133 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 584.50 +10.00 133 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 594.50 +10.00 134 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 604.50 +10.00 135 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 614.50 +10.00 136 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 18.83 +1.33 64 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 20.40 +1.33 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 22.15 +1.51 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 24.09 +1.82 64 0 15 0
30MAR27 265.00 P 0.00 0.00 0.00 26.02 +1.82 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 27.97 +1.83 64 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 29.91 +1.82 64 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 32.12 +2.09 64 0 171 0
30MAR27 285.00 P 0.00 0.00 0.00 34.46 +2.42 64 0 119 0
30MAR27 290.00 P 0.00 0.00 0.00 36.79 +2.41 64 0 115 0
30MAR27 295.00 P 44.20 45.10 44.20 39.13 +2.41 64 18 277 0
30MAR27 300.00 P 0.00 0.00 0.00 41.48 +2.42 64 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 46.73 +2.96 65 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 52.22 +3.09 65 0 185 0
30MAR27 330.00 P 0.00 0.00 0.00 57.74 +3.11 65 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 63.88 +3.72 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 70.18 +3.86 65 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 76.50 +3.87 65 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 83.30 +4.35 66 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 90.35 +4.67 66 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 97.43 +4.68 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 104.64 +4.82 66 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 112.39 +5.45 67 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 120.15 +5.51 67 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 127.93 +5.54 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 135.94 +5.77 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 144.29 +6.30 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 152.66 +6.34 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 161.05 +6.36 68 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 169.56 +6.49 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 178.42 +6.94 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 187.30 +7.12 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 196.19 +7.14 71 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 205.11 +7.17 71 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 214.26 +7.42 71 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 223.54 +7.76 72 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 232.84 +7.83 73 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 242.15 +7.86 74 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 251.48 +7.89 74 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 260.98 +8.08 75 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 270.58 +8.34 76 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 280.19 +8.44 77 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 289.81 +8.46 77 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 299.45 +8.49 78 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 309.13 +8.55 79 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 318.96 +8.74 80 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 328.80 +8.93 81 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 338.64 +8.95 82 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 348.50 +8.98 83 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 358.37 +9.01 84 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 368.27 +9.05 85 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 378.26 +9.18 87 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 388.25 +9.29 88 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 398.26 +9.35 89 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 408.27 +9.37 90 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 418.29 +9.39 91 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 428.32 +9.41 92 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 438.39 +9.46 93 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 448.49 +9.54 94 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 458.60 +9.62 96 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 468.71 +9.64 97 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 478.83 +9.66 98 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 488.95 +9.67 99 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 28.62 +1.52 65 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 30.64 +1.51 65 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 32.67 +1.51 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 34.70 +1.51 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 36.78 +1.56 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 39.21 +1.94 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 41.63 +2.06 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 44.05 +2.05 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 46.48 +2.05 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 48.92 +2.06 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 51.36 +2.06 66 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 54.10 +2.36 66 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 59.75 +2.69 66 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 65.43 +2.70 66 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 71.13 +2.71 66 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 77.45 +3.31 66 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 83.91 +3.43 67 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 90.38 +3.43 67 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 96.89 +3.46 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 103.97 +4.02 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 111.18 +4.23 67 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 118.40 +4.24 67 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 125.65 +4.26 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 133.14 +4.50 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 141.02 +5.07 68 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 148.91 +5.09 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 156.82 +5.10 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 164.76 +5.13 69 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 172.90 +5.34 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 181.36 +5.83 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 189.84 +5.94 70 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 198.34 +5.97 70 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 206.86 +5.99 70 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 215.42 +6.04 70 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 224.27 +6.36 71 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 233.24 +6.75 71 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 242.22 +6.80 72 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 251.21 +6.81 72 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 260.23 +6.85 72 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 269.27 +6.88 73 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 278.47 +7.06 73 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 287.83 +7.37 74 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 297.20 +7.56 74 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 306.59 +7.59 75 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 315.99 +7.62 75 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 51.67 +1.64 62 0 11 0
29SEP27 290.00 P 0.00 0.00 0.00 54.14 +1.65 63 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 56.77 +1.80 63 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 59.62 +2.16 63 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 65.33 +2.24 63 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 71.06 +2.24 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 76.83 +2.26 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 83.20 +2.84 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 89.70 +2.94 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 96.22 +2.94 63 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 102.78 +2.96 63 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 109.64 +3.26 64 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 116.89 +3.74 64 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 124.14 +3.74 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 131.43 +3.76 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 138.74 +3.78 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 146.34 +4.06 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 154.26 +4.60 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 162.19 +4.61 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 170.14 +4.62 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 178.12 +4.65 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 186.15 +4.70 65 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 194.56 +5.10 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 203.07 +5.50 66 0 0 0
TOTAL PUT 1,859 32,357 +394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 46.240
25SEP26 35.00 C 0.00 0.00 0.00 11.43 - 241 0 0 -
25SEP26 35.50 C 0.00 0.00 0.00 10.94 +1.35 234 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 10.44 +1.35 224 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 9.94 +1.35 214 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 9.45 +1.36 206 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 8.94 +1.35 194 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 8.25 +1.16 99 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 7.75 +1.16 93 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 7.25 +1.16 87 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 6.75 +1.16 81 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 6.25 +1.15 75 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 5.75 +1.15 69 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 5.25 +1.14 63 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 4.75 +1.12 57 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 4.25 +1.08 51 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 3.76 +1.04 55 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 3.27 +0.98 53 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 2.80 +0.90 54 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 2.34 +0.80 54 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 1.85 +0.64 46 0 30 0
25SEP26 45.00 C 1.40 1.70 1.40 1.55 +0.61 57 185 446 -15
25SEP26 45.50 C 0.00 0.00 0.00 1.18 +0.48 55 0 255 0
25SEP26 46.00 C 0.80 1.00 0.69 0.89 +0.37 55 542 2,354 +304
25SEP26 46.50 C 0.50 0.80 0.50 0.61 +0.24 53 500 352 +19
25SEP26 47.00 C 0.30 0.52 0.30 0.41 +0.15 52 286 344 +85
25SEP26 47.50 C 0.25 0.28 0.25 0.28 +0.10 53 45 65 +45
25SEP26 48.00 C 0.26 0.26 0.20 0.18 +0.06 54 30 188 -6
25SEP26 48.50 C 0.18 0.18 0.18 0.11 +0.03 54 5 48 0
25SEP26 49.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 51 0
25SEP26 49.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 87 0
25SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 54 0 168 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 79 0 80 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.46 +1.36 130 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.45 +1.35 117 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 8.26 +1.15 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.26 +1.14 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.26 +1.12 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.28 +1.08 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.31 +1.00 44 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 3.38 +0.88 44 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 2.45 +0.65 39 0 223 0
29SEP26 45.00 C 1.59 1.59 1.52 1.73 +0.51 41 250 485 +200
29SEP26 46.00 C 0.00 0.00 0.00 1.21 +0.42 45 0 524 0
29SEP26 47.00 C 0.73 0.77 0.73 0.75 +0.25 45 16 843 -1
29SEP26 48.00 C 0.45 0.51 0.40 0.42 +0.13 44 507 1,826 +407
29SEP26 49.00 C 0.34 0.34 0.21 0.23 +0.07 44 287 1,777 +126
29SEP26 50.00 C 0.15 0.15 0.10 0.11 +0.03 44 122 1,754 +77
29SEP26 52.50 C 0.07 0.08 0.05 0.02 0.00 47 122 838 +118
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,071 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 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 91 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 146 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 154 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 161 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 168 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 175 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 182 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 189 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 195 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 201 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 207 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 213 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 219 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 224 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 230 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 235 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 240 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 245 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 250 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 254 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 259 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 264 0 140 0
02OCT26 35.00 C 0.00 0.00 0.00 11.48 - 117 0 0 -
02OCT26 35.50 C 0.00 0.00 0.00 10.97 +1.36 111 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 10.47 +1.37 107 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 9.97 +1.36 102 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 9.48 +1.36 98 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 9.00 +1.38 95 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 8.27 +1.14 43 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 7.78 +1.14 50 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 7.28 +1.12 47 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 6.79 +1.10 47 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 6.30 +1.08 47 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 5.82 +1.06 47 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 5.34 +1.02 47 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 4.88 +0.99 47 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 4.43 +0.95 48 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 3.99 +0.90 48 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 3.56 +0.83 47 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 3.16 +0.78 47 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 2.78 +0.73 47 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 2.41 +0.63 47 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 2.11 +0.60 48 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 1.80 +0.52 48 0 15 0
02OCT26 46.00 C 1.58 1.65 1.58 1.57 +0.50 49 58 73 +58
02OCT26 46.50 C 1.25 1.38 1.25 1.32 +0.42 49 155 148 +123
02OCT26 47.00 C 1.13 1.13 1.13 1.10 +0.35 49 15 67 +15
02OCT26 47.50 C 0.00 0.00 0.00 0.86 +0.24 47 0 45 0
02OCT26 48.00 C 0.62 0.62 0.56 0.69 +0.19 46 51 58 +43
02OCT26 48.50 C 0.50 0.50 0.47 0.56 +0.16 47 41 41 +41
02OCT26 49.00 C 0.42 0.42 0.42 0.45 +0.13 47 65 65 +65
02OCT26 49.50 C 0.29 0.35 0.29 0.35 +0.10 47 45 58 +45
02OCT26 50.00 C 0.34 0.34 0.25 0.29 +0.10 48 400 450 +350
02OCT26 51.00 C 0.21 0.21 0.21 0.17 +0.05 47 15 15 +15
02OCT26 52.00 C 0.16 0.16 0.15 0.10 +0.03 48 30 30 +30
02OCT26 53.00 C 0.11 0.12 0.11 0.06 +0.02 49 75 75 +75
02OCT26 54.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 10 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.79 +1.35 65 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.82 +1.37 61 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.90 +1.32 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.77 +1.03 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.94 +0.99 48 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 6.15 +0.94 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.41 +0.89 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.72 +0.83 48 0 30 0
29OCT26 44.00 C 3.87 3.87 3.87 3.96 +0.65 46 15 195 +15
29OCT26 45.00 C 3.29 3.29 3.15 3.41 +0.62 46 46 461 +36
29OCT26 46.00 C 2.65 3.03 2.65 3.02 +0.68 49 66 915 +66
29OCT26 47.00 C 2.55 2.55 2.55 2.55 +0.62 48 15 1,080 +2
29OCT26 48.00 C 1.97 2.05 1.97 2.06 +0.46 47 45 802 0
29OCT26 49.00 C 1.63 1.63 1.52 1.72 +0.40 47 30 534 -15
29OCT26 50.00 C 1.35 1.35 1.24 1.42 +0.33 47 31 599 +16
29OCT26 52.50 C 0.82 0.84 0.82 0.86 +0.23 48 55 772 +55
29OCT26 55.00 C 0.50 0.52 0.48 0.50 +0.15 48 62 4,827 +26
29OCT26 57.50 C 0.00 0.00 0.00 0.29 +0.11 48 0 1,407 0
29OCT26 60.00 C 0.18 0.18 0.18 0.16 +0.06 49 44 557 +44
29OCT26 62.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 11.18 +1.08 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.30 +1.00 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.46 +0.96 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.65 +1.11 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.64 +0.80 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.93 +0.75 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.26 +0.70 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.63 +0.65 48 0 0 0
27NOV26 44.00 C 4.85 5.01 4.85 5.01 +0.57 48 60 149 +15
27NOV26 45.00 C 4.48 4.78 4.34 4.56 +0.61 49 119 224 +89
27NOV26 46.00 C 3.99 3.99 3.98 3.98 +0.49 48 21 255 +15
27NOV26 47.00 C 3.47 3.47 3.47 3.49 +0.40 47 15 147 0
27NOV26 48.00 C 3.07 3.07 3.07 3.07 +0.35 47 18 322 -18
27NOV26 49.00 C 0.00 0.00 0.00 2.84 +0.45 49 0 831 0
27NOV26 50.00 C 2.53 2.53 2.35 2.49 +0.39 49 45 904 +15
27NOV26 52.50 C 0.00 0.00 0.00 1.77 +0.26 49 0 852 0
27NOV26 55.00 C 1.19 1.22 1.19 1.23 +0.17 49 54 789 -24
27NOV26 57.50 C 0.00 0.00 0.00 0.84 +0.11 49 0 849 0
27NOV26 60.00 C 0.68 0.68 0.65 0.57 +0.08 49 45 1,507 -15
27NOV26 62.50 C 0.00 0.00 0.00 0.38 +0.05 49 0 1,139 0
27NOV26 65.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 0.00 49 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 11.67 +1.08 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.86 +1.04 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.07 +0.96 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.31 +1.10 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.59 +1.04 51 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.69 +0.76 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.06 +0.72 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.47 +0.66 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 5.96 +0.69 49 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 5.45 +0.66 49 0 300 0
30DEC26 46.00 C 4.95 4.95 4.67 4.88 +0.54 48 117 468 +87
30DEC26 47.00 C 4.53 4.53 4.53 4.51 +0.58 49 15 430 +15
30DEC26 48.00 C 4.08 4.08 3.81 4.09 +0.53 49 111 371 +66
30DEC26 49.00 C 3.67 3.78 3.67 3.70 +0.48 48 30 223 +19
30DEC26 50.00 C 0.00 0.00 0.00 3.35 +0.45 49 0 416 0
30DEC26 52.50 C 2.61 2.61 2.46 2.59 +0.35 49 75 422 -14
30DEC26 55.00 C 2.02 2.02 2.00 1.99 +0.26 49 30 1,051 -30
30DEC26 57.50 C 0.00 0.00 0.00 1.50 +0.20 49 0 435 0
30DEC26 60.00 C 1.20 1.20 1.20 1.12 +0.15 49 3 666 -3
30DEC26 62.50 C 0.00 0.00 0.00 0.83 +0.12 48 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.61 +0.09 48 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.45 +0.07 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 +0.05 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 +0.04 48 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 1,495 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR27 36.00 C 0.00 0.00 0.00 13.07 +1.05 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.36 +1.01 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.67 +1.00 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.99 +0.94 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.32 +0.87 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.75 +0.87 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.18 +0.85 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.59 +0.87 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.91 +0.65 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.52 +0.72 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.06 +0.69 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.62 +0.66 50 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.20 +0.62 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.82 +0.60 50 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.41 +0.53 50 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.58 +0.45 50 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 3.88 +0.39 50 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.29 +0.34 50 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.78 +0.31 50 0 335 0
30MAR27 62.50 C 0.00 0.00 0.00 2.33 +0.27 50 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.95 +0.23 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.63 +0.24 50 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.36 +0.17 50 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.13 +0.17 50 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.92 +0.12 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.76 +0.10 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.65 +0.09 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.54 +0.07 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.45 +0.06 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.38 +0.06 50 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.31 +0.04 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.26 +0.04 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 +0.04 50 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 +0.03 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.15 +0.02 49 0 310 0
29JUN27 36.00 C 0.00 0.00 0.00 14.27 +1.30 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.62 +1.26 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.99 +1.22 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.39 +1.05 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.80 +1.02 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.24 +0.99 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.69 +0.88 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.14 +0.83 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.61 +0.81 51 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 8.98 +0.62 49 0 120 0
29JUN27 46.00 C 0.00 0.00 0.00 8.54 +0.63 49 0 183 0
29JUN27 47.00 C 0.00 0.00 0.00 8.18 +0.64 50 0 107 0
29JUN27 48.00 C 7.66 7.66 7.66 7.66 +0.50 49 15 150 0
29JUN27 49.00 C 0.00 0.00 0.00 7.42 +0.62 50 0 75 0
29JUN27 50.00 C 0.00 0.00 0.00 7.06 +0.57 50 0 190 0
29JUN27 52.50 C 0.00 0.00 0.00 6.25 +0.52 50 0 71 0
29JUN27 55.00 C 5.46 5.46 5.46 5.53 +0.49 50 15 82 +15
29JUN27 57.50 C 0.00 0.00 0.00 4.85 +0.44 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.25 +0.39 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 3.73 +0.36 50 0 62 0
29JUN27 65.00 C 3.25 3.25 3.25 3.26 +0.32 50 2 214 +2
29JUN27 67.50 C 2.78 2.78 2.78 2.86 +0.29 50 5 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.50 +0.32 50 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.13 +0.22 49 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.86 +0.19 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.63 +0.17 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.43 +0.16 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.29 +0.18 50 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.13 +0.16 50 0 118 0
29SEP27 36.00 C 0.00 0.00 0.00 15.34 +1.28 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.73 +1.24 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.13 +1.19 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.56 +1.15 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.00 +1.10 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.47 +1.07 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.96 +1.03 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.46 +0.98 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.03 +0.91 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.58 +0.89 51 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.00 +0.71 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.73 +0.85 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 9.18 +0.67 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.86 +0.71 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.50 +0.53 50 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 7.68 +0.51 50 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 6.94 +0.51 51 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 6.24 +0.47 50 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.61 +0.43 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.04 +0.39 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.53 +0.36 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.07 +0.32 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 3.66 +0.39 50 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 3.30 +0.36 50 0 0 0
TOTAL CALL 5,051 85,398 +2,698
25SEP26 35.00 P 0.00 0.00 0.00 0.01 - 153 0 0 -
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 40 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 50 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.04 66 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.07 59 0 47 0
25SEP26 42.50 P 0.00 0.00 0.00 0.02 -0.11 59 0 50 0
25SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.18 56 0 45 0
25SEP26 43.50 P 0.11 0.11 0.11 0.05 -0.27 54 100 242 0
25SEP26 44.00 P 0.15 0.18 0.15 0.10 -0.35 55 110 468 +30
25SEP26 44.50 P 0.27 0.28 0.23 0.16 -0.47 53 225 276 +225
25SEP26 45.00 P 0.33 0.41 0.24 0.26 -0.60 53 217 633 +70
25SEP26 45.50 P 0.61 0.61 0.32 0.40 -0.73 52 96 54 +48
25SEP26 46.00 P 0.00 0.00 0.00 0.60 -0.85 52 0 17 0
25SEP26 46.50 P 0.82 0.82 0.80 0.85 -0.95 52 60 140 0
25SEP26 47.00 P 1.37 1.37 1.00 1.14 -1.10 50 95 18 -72
25SEP26 47.50 P 0.00 0.00 0.00 1.49 -1.10 49 0 20 0
25SEP26 48.00 P 0.00 0.00 0.00 1.93 -1.10 53 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 2.36 -1.13 53 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 2.82 -1.14 54 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 3.29 -1.15 54 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 3.77 -1.16 52 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 4.76 -1.16 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 5.76 -1.16 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 6.76 -1.16 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 7.76 -1.16 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 8.76 -1.16 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 9.76 -1.16 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 10.76 -1.16 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 11.76 -1.16 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 12.76 -1.16 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 13.76 -1.16 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 14.76 -1.16 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 15.76 -1.16 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 16.76 -1.16 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 17.76 -1.16 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 18.76 -1.16 0 0 0 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 72 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 543 0
29SEP26 40.00 P 0.05 0.05 0.05 0.01 -0.03 49 5 397 -5
29SEP26 41.00 P 0.07 0.07 0.07 0.02 -0.08 46 26 627 -26
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.16 45 0 823 0
29SEP26 43.00 P 0.20 0.20 0.20 0.12 -0.29 44 15 893 -15
29SEP26 44.00 P 0.38 0.39 0.38 0.27 -0.44 44 65 366 +65
29SEP26 45.00 P 0.65 0.67 0.60 0.54 -0.60 45 380 594 -244
29SEP26 46.00 P 0.00 0.00 0.00 0.89 -0.81 42 0 511 0
29SEP26 47.00 P 1.63 1.63 1.27 1.42 -1.00 42 216 547 +170
29SEP26 48.00 P 0.00 0.00 0.00 2.12 -1.06 42 0 1,545 0
29SEP26 49.00 P 2.72 3.09 2.13 2.88 -1.17 38 6,145 3,100 -2,975
29SEP26 50.00 P 0.00 0.00 0.00 3.85 -1.13 44 0 1,540 0
29SEP26 52.50 P 0.00 0.00 0.00 6.26 -1.16 0 0 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 8.76 -1.16 0 0 617 -579
29SEP26 57.50 P 0.00 0.00 0.00 11.26 -1.16 0 0 393 0
29SEP26 60.00 P 0.00 0.00 0.00 13.76 -1.16 0 0 50 0
29SEP26 62.50 P 0.00 0.00 0.00 16.26 -1.17 0 0 30 -2,999
29SEP26 65.00 P 0.00 0.00 0.00 18.76 -1.16 0 0 310 0
29SEP26 67.50 P 0.00 0.00 0.00 21.26 -1.16 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 23.76 -1.16 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 26.26 -1.16 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 28.76 -1.16 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.26 -1.16 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.76 -1.16 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 36.26 -1.16 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.76 -1.16 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.26 -1.16 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.76 -1.16 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.26 -1.16 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.76 -1.16 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.26 -1.16 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.76 -1.16 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.26 -1.16 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.76 -1.16 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.26 -1.16 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.76 -1.16 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.26 -1.16 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.76 -1.16 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.26 -1.16 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.76 -1.16 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.26 -1.16 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.76 -1.16 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.26 -1.16 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.03 -0.05 50 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.04 -0.07 49 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.05 -0.10 48 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.08 -0.13 48 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.11 -0.17 48 0 204 0
02OCT26 42.00 P 0.20 0.22 0.20 0.16 -0.22 48 25 25 +25
02OCT26 42.50 P 0.32 0.32 0.25 0.22 -0.27 48 210 283 +195
02OCT26 43.00 P 0.36 0.37 0.32 0.30 -0.33 48 146 120 +105
02OCT26 43.50 P 0.47 0.47 0.47 0.39 -0.40 47 17 17 +17
02OCT26 44.00 P 0.58 0.60 0.58 0.50 -0.47 47 32 34 +32
02OCT26 44.50 P 0.00 0.00 0.00 0.64 -0.54 47 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.80 -0.61 46 0 2 0
02OCT26 45.50 P 0.00 0.00 0.00 0.99 -0.69 46 0 128 0
02OCT26 46.00 P 0.00 0.00 0.00 1.22 -0.75 46 0 40 0
02OCT26 46.50 P 0.00 0.00 0.00 1.46 -0.83 46 0 642 0
02OCT26 47.00 P 0.00 0.00 0.00 1.74 -0.88 46 0 15 0
02OCT26 47.50 P 2.11 2.11 2.11 2.11 -0.88 48 100 100 +100
02OCT26 48.00 P 2.29 2.29 2.23 2.37 -1.00 44 100 100 +100
02OCT26 48.50 P 2.58 2.58 2.58 2.72 -1.06 44 50 50 +50
02OCT26 49.00 P 2.95 2.95 2.95 3.09 -1.11 43 50 50 +50
02OCT26 49.50 P 0.00 0.00 0.00 3.59 -1.04 47 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 4.01 -1.07 47 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 4.90 -1.10 47 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 5.83 -1.13 47 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 6.79 -1.14 47 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 7.77 -1.15 47 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 8.76 -1.16 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 9.76 -1.16 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 10.76 -1.16 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 11.76 -1.16 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 12.76 -1.16 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 13.76 -1.16 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 14.76 -1.16 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 15.76 -1.16 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 16.76 -1.16 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 17.76 -1.16 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 18.76 -1.16 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.20 -0.07 49 0 291 0
29OCT26 38.00 P 0.00 0.00 0.00 0.30 -0.09 49 0 115 0
29OCT26 39.00 P 0.46 0.46 0.46 0.43 -0.13 49 15 400 +15
29OCT26 40.00 P 0.00 0.00 0.00 0.57 -0.20 48 0 330 0
29OCT26 41.00 P 0.79 0.79 0.79 0.76 -0.27 48 4 688 0
29OCT26 42.00 P 0.00 0.00 0.00 1.01 -0.35 47 0 416 0
29OCT26 43.00 P 1.35 1.35 1.25 1.32 -0.39 47 54 583 +9
29OCT26 44.00 P 1.69 1.69 1.67 1.68 -0.45 47 22 368 +7
29OCT26 45.00 P 2.19 2.19 2.08 2.08 -0.53 47 27 371 0
29OCT26 46.00 P 2.55 2.65 2.55 2.60 -0.55 48 265 2,328 +241
29OCT26 47.00 P 3.13 3.13 3.13 3.07 -0.69 46 15 712 0
29OCT26 48.00 P 3.61 3.61 3.61 3.65 -0.75 46 26 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.40 -0.72 48 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 5.10 -0.77 48 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.02 -0.89 48 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.89 -1.31 39 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 11.44 -0.99 48 0 240 0
29OCT26 60.00 P 0.00 0.00 0.00 13.82 -1.12 48 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.27 -1.16 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.76 -1.16 0 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 21.26 -1.16 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 23.76 -1.16 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.26 -1.16 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.76 -1.16 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.26 -1.16 0 0 0 0
27NOV26 36.00 P 0.58 0.58 0.58 0.44 -0.18 49 15 15 +15
27NOV26 37.00 P 0.00 0.00 0.00 0.59 -0.22 49 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.76 -0.26 49 0 55 0
27NOV26 39.00 P 1.12 1.17 1.12 0.97 -0.32 49 30 60 -15
27NOV26 40.00 P 1.37 1.37 1.37 1.23 -0.36 49 15 298 0
27NOV26 41.00 P 1.71 1.71 1.66 1.52 -0.41 49 21 337 0
27NOV26 42.00 P 0.00 0.00 0.00 1.86 -0.43 49 0 692 0
27NOV26 43.00 P 2.23 2.23 2.23 2.23 -0.47 49 15 1,022 -15
27NOV26 44.00 P 0.00 0.00 0.00 2.63 -0.53 49 0 747 0
27NOV26 45.00 P 0.00 0.00 0.00 3.08 -0.58 49 0 688 0
27NOV26 46.00 P 0.00 0.00 0.00 3.57 -0.64 49 0 344 0
27NOV26 47.00 P 4.30 4.39 4.30 4.08 -0.72 48 30 575 0
27NOV26 48.00 P 4.99 4.99 4.99 4.68 -0.72 48 18 1,700 0
27NOV26 49.00 P 5.63 5.63 5.63 5.32 -0.83 48 17 690 +17
27NOV26 50.00 P 0.00 0.00 0.00 5.95 -0.85 48 0 263 0
27NOV26 52.50 P 0.00 0.00 0.00 7.97 -0.72 51 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.61 -1.15 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.72 -1.19 45 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.94 -1.20 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.44 -1.05 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.84 -1.14 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.28 -1.15 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.76 -1.16 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.26 -1.16 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.76 -1.16 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.26 -1.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.83 -0.22 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 -0.25 49 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.27 -0.30 49 0 770 0
30DEC26 39.00 P 0.00 0.00 0.00 1.55 -0.32 49 0 1,571 0
30DEC26 40.00 P 0.00 0.00 0.00 1.83 -0.37 49 0 526 0
30DEC26 41.00 P 2.26 2.26 2.26 2.18 -0.38 49 15 386 0
30DEC26 42.00 P 0.00 0.00 0.00 2.54 -0.42 49 0 434 0
30DEC26 43.00 P 2.96 2.96 2.91 2.92 -0.48 48 30 1,035 +15
30DEC26 44.00 P 3.49 3.53 3.49 3.35 -0.53 48 30 355 0
30DEC26 45.00 P 3.80 3.97 3.80 3.82 -0.57 48 77 670 +77
30DEC26 46.00 P 4.34 4.42 4.34 4.32 -0.62 48 30 334 +15
30DEC26 47.00 P 0.00 0.00 0.00 4.84 -0.69 48 0 460 0
30DEC26 48.00 P 0.00 0.00 0.00 5.44 -0.68 48 0 421 0
30DEC26 49.00 P 0.00 0.00 0.00 6.06 -0.74 48 0 416 0
30DEC26 50.00 P 0.00 0.00 0.00 6.56 -0.88 46 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 8.29 -1.00 46 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 10.17 -1.10 46 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.24 -1.16 46 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.36 -1.13 45 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 16.58 -1.14 45 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.89 -1.19 43 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.42 -1.03 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.89 -1.07 51 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 26.28 -1.15 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 28.76 -1.16 0 0 603 0
30DEC26 77.50 P 0.00 0.00 0.00 31.26 -1.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.76 -1.16 0 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 36.26 -1.16 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.76 -1.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.26 -1.16 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.76 -1.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.26 -1.16 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.76 -1.16 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.26 -1.16 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.76 -1.16 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.98 -0.24 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 -0.29 50 0 225 0
30MAR27 38.00 P 0.00 0.00 0.00 2.60 -0.31 50 0 255 0
30MAR27 39.00 P 0.00 0.00 0.00 2.93 -0.34 50 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.29 -0.37 50 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.67 -0.41 49 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.09 -0.43 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.53 -0.47 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.01 -0.49 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.50 -0.54 49 0 265 0
30MAR27 46.00 P 0.00 0.00 0.00 6.03 -0.56 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.54 -0.64 48 0 657 0
30MAR27 48.00 P 0.00 0.00 0.00 7.12 -0.63 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.76 -0.62 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.40 -0.66 49 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.92 -0.85 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.73 -0.94 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.63 -1.01 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.60 -1.08 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.68 -1.03 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.80 -1.08 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.05 -1.11 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.30 -1.19 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.71 -1.07 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.84 -1.30 44 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.46 -1.09 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.80 -1.18 47 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 36.31 -1.13 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.78 -1.14 49 0 5 0
30MAR27 87.50 P 0.00 0.00 0.00 41.26 -1.16 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.76 -1.16 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 46.26 -1.16 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.76 -1.16 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.26 -1.16 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.76 -1.16 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.86 -0.32 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.25 -0.28 50 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.60 -0.30 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.97 -0.33 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.37 -0.36 49 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.74 -0.45 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.19 -0.47 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.66 -0.50 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.15 -0.53 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.67 -0.55 48 0 46 0
29JUN27 46.00 P 0.00 0.00 0.00 7.25 -0.54 49 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 7.81 -0.57 49 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.39 -0.56 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.98 -0.60 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.61 -0.63 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.18 -0.70 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.93 -0.76 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.75 -0.83 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.66 -0.98 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.66 -0.99 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.70 -1.08 48 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.79 -1.14 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.14 -0.93 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 27.35 -0.98 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.61 -0.99 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 31.88 -1.04 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.23 -1.05 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.59 -1.07 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.97 -1.10 49 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 3.65 -0.26 49 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.11 -0.28 50 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.49 -0.30 50 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.89 -0.24 50 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.32 -0.35 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.77 -0.29 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.23 -0.40 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.72 -0.42 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.23 -0.44 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.76 -0.46 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.31 -0.48 49 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.87 -0.51 49 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.46 -0.44 49 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.03 -0.50 49 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.66 -0.63 49 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.29 -0.58 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.95 -0.71 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.78 -0.74 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.75 -0.80 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.47 -1.05 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.47 -1.09 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.77 -0.85 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.86 -0.91 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.02 -0.93 49 0 0 0
TOTAL PUT 9,256 71,620 -5,252
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$ 36.920
29SEP26 6.50 C 0.00 0.00 0.00 30.57 +0.33 715 0 340 0
29SEP26 6.75 C 0.00 0.00 0.00 30.38 +0.39 744 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 30.18 +0.44 759 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 29.77 +0.28 625 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 29.54 +0.30 631 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 29.33 +0.34 650 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 29.13 +0.39 669 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 28.73 +0.24 532 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 28.48 +0.24 521 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 28.23 +0.23 511 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 27.98 +0.23 501 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 27.83 +0.33 577 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 27.48 +0.23 482 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 27.26 +0.26 504 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 26.93 +0.18 354 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 26.48 +0.23 447 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 26.13 +0.38 534 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 25.53 +0.28 459 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 25.18 +0.43 519 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 24.48 +0.23 387 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 24.12 +0.37 460 0 60 0
29SEP26 13.50 C 0.00 0.00 0.00 23.61 +0.36 440 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 23.02 +0.27 379 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 22.60 +0.35 407 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 22.10 +0.35 394 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 21.52 +0.27 342 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 21.02 +0.27 330 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 20.63 +0.38 367 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.16 +0.41 364 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 19.59 +0.34 328 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 19.07 +0.32 310 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 18.50 +0.25 266 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 18.00 +0.25 257 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 17.53 +0.28 263 0 129 0
29SEP26 20.00 C 16.80 16.92 16.73 16.98 +0.23 227 50 458 -42
29SEP26 21.00 C 0.00 0.00 0.00 15.96 +0.21 195 0 386 0
29SEP26 22.00 C 14.81 14.81 14.81 14.93 +0.09 0 10 962 -10
29SEP26 23.00 C 0.00 0.00 0.00 14.01 +0.18 193 0 1,183 0
29SEP26 24.00 C 0.00 0.00 0.00 13.01 +0.18 178 0 717 0
29SEP26 25.00 C 0.00 0.00 0.00 12.11 +0.28 191 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 11.11 +0.35 175 0 2,652 0
29SEP26 27.00 C 9.80 9.80 9.80 9.93 +0.09 0 3 860 -3
29SEP26 28.00 C 7.99 8.78 7.99 9.20 +0.38 159 54 2,003 0
29SEP26 29.00 C 7.86 7.86 7.86 8.00 +0.14 105 11 732 0
29SEP26 30.00 C 7.30 7.30 7.30 6.94 +0.17 64 1 5,482 -1
29SEP26 31.00 C 0.00 0.00 0.00 6.07 +0.28 94 0 2,176 0
29SEP26 32.00 C 4.91 4.91 4.91 4.97 +0.06 60 1 395 -1
29SEP26 33.00 C 2.95 4.40 2.95 4.01 -0.03 58 38 257 -36
29SEP26 34.00 C 2.98 3.01 2.98 3.23 +0.23 68 16 1,158 -15
29SEP26 35.00 C 2.00 2.71 1.68 2.35 +0.05 61 29 1,109 -8
29SEP26 36.00 C 1.45 2.03 1.08 1.61 -0.04 57 79 1,276 +33
29SEP26 37.00 C 0.89 1.44 0.73 1.14 -0.06 61 149 917 -20
29SEP26 38.00 C 0.67 1.00 0.50 0.73 -0.08 61 97 715 -40
29SEP26 39.00 C 0.40 0.66 0.36 0.44 -0.08 61 41 387 +1
29SEP26 40.00 C 0.34 0.46 0.20 0.25 -0.07 61 67 371 -3
29SEP26 41.00 C 0.20 0.30 0.20 0.13 -0.05 61 92 129 -12
29SEP26 42.00 C 0.14 0.20 0.14 0.07 -0.04 61 44 238 +10
29SEP26 43.00 C 0.08 0.13 0.08 0.04 -0.02 63 79 161 +70
29SEP26 44.00 C 0.08 0.08 0.04 0.02 -0.01 64 66 732 -19
29SEP26 45.00 C 0.05 0.05 0.05 0.01 -0.01 64 11 10 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 21.52 +0.23 129 0 260 0
29OCT26 16.00 C 0.00 0.00 0.00 21.02 +0.23 124 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 20.63 +0.34 143 0 100 0
29OCT26 17.00 C 0.00 0.00 0.00 20.16 +0.39 143 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.60 +0.31 129 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.09 +0.29 122 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 18.50 +0.23 94 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 18.00 +0.20 90 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.60 +0.30 111 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 17.01 +0.21 86 0 68 0
29OCT26 21.00 C 15.94 15.95 15.94 16.29 +0.48 120 16 92 +16
29OCT26 22.00 C 0.00 0.00 0.00 15.14 +0.30 97 0 210 0
29OCT26 23.00 C 0.00 0.00 0.00 14.11 +0.28 85 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 13.07 +0.23 73 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 12.19 +0.32 80 0 475 0
29OCT26 26.00 C 10.98 10.98 10.98 11.11 +0.20 65 10 230 +10
29OCT26 27.00 C 0.00 0.00 0.00 10.14 +0.30 62 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 9.20 +0.14 60 0 680 0
29OCT26 29.00 C 7.40 8.18 7.40 8.32 +0.39 61 49 193 +49
29OCT26 30.00 C 6.94 7.30 6.76 7.52 +0.18 64 61 505 +48
29OCT26 31.00 C 0.00 0.00 0.00 6.64 +0.12 61 0 905 0
29OCT26 32.00 C 5.99 5.99 5.99 5.96 +0.22 64 1 1,000 0
29OCT26 33.00 C 0.00 0.00 0.00 5.06 +0.03 58 0 1,093 0
29OCT26 34.00 C 4.53 4.53 4.28 4.45 +0.02 60 6 489 -1
29OCT26 35.00 C 4.00 4.00 3.32 3.90 +0.01 61 60 413 -42
29OCT26 36.00 C 3.00 3.55 2.75 3.32 +0.02 60 53 425 -8
29OCT26 37.00 C 3.01 3.03 2.76 2.84 -0.01 61 41 459 +39
29OCT26 38.00 C 2.42 2.68 1.99 2.43 -0.04 61 96 197 +6
29OCT26 39.00 C 1.80 2.33 1.80 2.08 0.00 62 43 300 -2
29OCT26 40.00 C 1.65 2.00 1.40 1.74 -0.01 62 157 287 -24
29OCT26 41.00 C 1.45 1.70 1.39 1.44 -0.02 62 26 300 +3
29OCT26 42.00 C 1.12 1.51 1.12 1.19 -0.02 61 35 230 +19
29OCT26 43.00 C 1.11 1.12 1.11 0.98 -0.02 61 6 1,277 0
29OCT26 44.00 C 0.90 1.11 0.87 0.80 -0.02 61 38 1,705 +10
29OCT26 45.00 C 0.72 0.84 0.72 0.65 -0.02 61 11 23 +8
29OCT26 46.00 C 0.63 0.63 0.63 0.52 -0.02 61 3 3 +3
29OCT26 47.00 C 0.70 0.76 0.55 0.42 -0.02 61 113 163 +95
27NOV26 16.50 C 0.00 0.00 0.00 20.63 +0.30 102 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.16 +0.32 102 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.60 +0.26 90 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 19.14 +0.29 92 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 18.50 +0.14 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.00 +0.13 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.60 +0.23 76 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 17.01 +0.12 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 16.29 +0.37 86 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.14 +0.30 67 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.11 +0.28 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.08 +0.24 47 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.24 +0.24 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.50 +0.39 67 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 10.62 +0.15 66 0 833 0
27NOV26 28.00 C 0.00 0.00 0.00 9.81 +0.45 66 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 8.83 +0.18 61 0 30 0
27NOV26 30.00 C 7.89 7.89 7.89 7.99 +0.08 59 1 381 0
27NOV26 31.00 C 0.00 0.00 0.00 7.35 +0.15 61 0 86 0
27NOV26 32.00 C 0.00 0.00 0.00 6.86 +0.29 65 0 184 0
27NOV26 33.00 C 0.00 0.00 0.00 6.23 +0.18 65 0 403 0
27NOV26 34.00 C 0.00 0.00 0.00 5.55 +0.07 64 0 187 0
27NOV26 35.00 C 4.52 4.52 4.52 5.02 +0.06 64 15 244 +14
27NOV26 36.00 C 0.00 0.00 0.00 4.53 +0.04 64 0 264 0
27NOV26 37.00 C 3.78 3.96 3.60 4.09 +0.03 65 21 916 -3
27NOV26 38.00 C 0.00 0.00 0.00 3.70 +0.03 65 0 483 0
27NOV26 39.00 C 3.25 3.25 3.23 3.35 +0.03 66 3 360 +3
27NOV26 40.00 C 0.00 0.00 0.00 3.03 +0.03 67 0 780 0
27NOV26 41.00 C 2.89 2.89 2.89 2.70 +0.03 66 3 94 +3
27NOV26 42.00 C 2.41 2.41 2.41 2.40 +0.03 66 10 225 +10
27NOV26 43.00 C 2.37 2.37 2.37 2.13 +0.02 66 10 101 +10
27NOV26 44.00 C 0.00 0.00 0.00 1.88 +0.01 66 0 533 0
27NOV26 45.00 C 0.00 0.00 0.00 1.66 +0.01 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.47 +0.01 66 0 4 0
27NOV26 47.00 C 1.60 1.60 1.50 1.29 +0.01 66 22 215 +1
30DEC26 6.50 C 0.00 0.00 0.00 30.57 +0.29 173 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 30.38 +0.35 182 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 30.18 +0.39 186 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 29.77 +0.23 146 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 29.54 +0.25 149 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 29.33 +0.29 156 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 29.13 +0.34 163 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 28.74 +0.20 118 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 28.58 +0.29 146 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 28.32 +0.27 140 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 28.07 +0.27 137 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 27.83 +0.28 136 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 27.57 +0.27 132 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 27.26 +0.21 110 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 27.08 +0.28 128 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 26.48 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 26.13 +0.32 127 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 25.53 +0.22 101 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.18 +0.36 123 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.48 +0.16 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 24.12 +0.30 107 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 23.61 +0.28 101 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 23.07 +0.24 90 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 22.60 +0.26 92 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 22.10 +0.26 88 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 21.59 +0.24 83 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 21.02 +0.17 0 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 20.63 +0.27 83 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 20.16 +0.29 83 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.64 +0.26 78 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 19.14 +0.29 75 0 1,933 0
30DEC26 18.50 C 0.00 0.00 0.00 18.50 +0.14 0 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 18.14 +0.27 69 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 17.71 +0.34 73 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 17.16 +0.27 66 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 16.29 +0.37 70 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 15.34 +0.50 68 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 14.34 +0.37 62 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 13.08 -0.14 33 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 12.62 +0.53 64 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 11.75 +0.51 62 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 10.79 +0.12 58 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 10.13 +0.33 61 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 9.26 +0.22 59 0 338 0
30DEC26 30.00 C 8.82 8.82 8.82 8.67 +0.19 61 1 902 +1
30DEC26 31.00 C 7.69 7.69 7.69 7.79 +0.10 58 2 162 0
30DEC26 32.00 C 7.07 7.07 7.07 7.17 +0.10 58 1 1,148 0
30DEC26 33.00 C 6.20 6.20 6.20 6.59 +0.03 59 6 293 0
30DEC26 34.00 C 0.00 0.00 0.00 6.05 -0.03 59 0 366 0
30DEC26 35.00 C 0.00 0.00 0.00 5.63 +0.06 61 0 1,514 0
30DEC26 36.00 C 4.59 4.82 4.59 5.16 +0.05 61 6 947 0
30DEC26 37.00 C 4.57 4.86 4.57 4.73 +0.04 61 21 433 +19
30DEC26 38.00 C 4.49 4.49 4.49 4.34 +0.03 61 15 21 +15
30DEC26 39.00 C 3.85 3.85 3.85 3.83 -0.12 60 15 42 +15
30DEC26 40.00 C 0.00 0.00 0.00 3.67 +0.04 63 0 69 0
30DEC26 41.00 C 0.00 0.00 0.00 3.37 +0.03 63 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 3.04 +0.02 63 0 52 0
30DEC26 43.00 C 0.00 0.00 0.00 2.77 +0.02 63 0 116 0
30DEC26 44.00 C 2.60 2.60 2.60 2.51 +0.03 63 1 605 -1
30DEC26 45.00 C 2.14 2.14 2.14 2.26 +0.01 63 1 0 -1
30DEC26 46.00 C 2.31 2.31 2.31 2.05 +0.01 63 65 65 +65
30DEC26 47.00 C 0.00 0.00 0.00 1.85 +0.02 63 0 189 0
30MAR27 6.50 C 0.00 0.00 0.00 30.58 +0.30 128 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 30.38 +0.35 132 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 30.18 +0.39 135 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 29.81 +0.27 115 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 29.56 +0.27 113 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 29.33 +0.29 113 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 29.13 +0.34 118 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 28.81 +0.27 105 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 28.58 +0.29 105 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 28.32 +0.27 101 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 28.07 +0.27 99 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 27.83 +0.28 98 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 27.57 +0.27 95 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 27.32 +0.27 92 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 27.08 +0.27 92 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 26.49 +0.18 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 26.13 +0.31 90 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 25.61 +0.28 83 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 25.18 +0.34 87 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 24.65 +0.33 80 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 24.19 +0.33 81 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 23.68 +0.30 77 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 23.20 +0.37 75 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 22.66 +0.32 68 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 22.15 +0.31 64 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 21.66 +0.29 62 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 21.16 +0.26 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 20.81 +0.38 68 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 20.30 +0.38 65 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 19.84 +0.46 65 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 19.36 +0.37 63 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 18.99 +0.47 66 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 18.44 +0.47 62 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 18.05 +0.43 64 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 17.62 +0.43 64 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 16.72 +0.36 62 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 15.85 +0.42 61 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 15.00 +0.39 60 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 14.18 +0.41 60 0 190 0
30MAR27 25.00 C 0.00 0.00 0.00 13.38 +0.39 59 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 12.64 +0.36 59 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 11.88 +0.31 58 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 11.18 +0.29 58 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 10.53 +0.34 58 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 9.63 +0.09 55 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 9.04 +0.09 55 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 8.50 +0.07 55 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 7.98 +0.07 56 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 7.47 +0.06 56 0 209 0
30MAR27 35.00 C 0.00 0.00 0.00 7.19 +0.04 58 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 6.74 +0.03 58 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 6.33 +0.04 58 0 60 0
30MAR27 38.00 C 0.00 0.00 0.00 5.94 +0.03 58 0 25 0
30MAR27 39.00 C 0.00 0.00 0.00 5.58 +0.03 59 0 0 0
30MAR27 40.00 C 5.31 5.31 5.23 5.24 +0.02 59 5 281 0
30MAR27 41.00 C 0.00 0.00 0.00 4.92 +0.01 59 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 4.64 +0.02 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.35 +0.03 60 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 4.06 +0.02 60 0 278 0
30MAR27 45.00 C 0.00 0.00 0.00 3.78 -0.01 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.55 +0.02 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.29 +0.01 59 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 22.42 +0.18 63 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 21.81 +0.11 54 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 21.57 +0.33 65 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 21.11 +0.32 64 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 20.66 +0.32 63 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.21 +0.32 62 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 19.63 +0.18 57 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 19.33 +0.31 61 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.90 +0.31 61 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 18.47 +0.30 60 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 18.05 +0.31 60 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 17.22 +0.40 59 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 16.41 +0.29 59 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 15.61 +0.35 58 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 14.79 +0.11 56 0 686 0
29JUN27 25.00 C 0.00 0.00 0.00 14.12 +0.34 57 0 3,200 0
29JUN27 26.00 C 13.70 13.70 13.70 13.42 +0.33 57 5 560 0
29JUN27 27.00 C 0.00 0.00 0.00 12.73 +0.32 56 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 12.08 +0.26 56 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 11.46 +0.24 56 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 10.92 +0.45 57 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 10.20 +0.24 55 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 9.94 +0.49 57 0 184 0
29JUN27 33.00 C 8.58 9.31 8.58 9.24 +0.05 56 150 627 +90
29JUN27 34.00 C 0.00 0.00 0.00 9.01 +0.52 58 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 8.31 +0.06 56 0 197 0
29JUN27 36.00 C 7.56 7.56 7.56 7.82 -0.02 55 15 2,992 +15
29JUN27 37.00 C 7.56 7.62 7.56 7.43 +0.22 56 30 150 +30
29JUN27 38.00 C 0.00 0.00 0.00 7.09 +0.01 56 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 6.74 +0.01 56 0 47 0
29JUN27 40.00 C 0.00 0.00 0.00 6.41 +0.26 57 0 52 0
29JUN27 41.00 C 0.00 0.00 0.00 6.10 +0.11 57 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 5.81 +0.04 57 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 5.56 +0.13 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.25 +0.01 57 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 4.94 -0.01 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.69 +0.09 57 0 65 0
29JUN27 47.00 C 4.77 4.77 4.77 4.46 +0.07 57 30 30 +30
29SEP27 21.00 C 0.00 0.00 0.00 17.55 +0.34 55 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 16.79 +0.25 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 16.06 +0.25 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 15.34 +0.23 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 14.33 +0.11 50 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 13.98 +0.21 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.35 +0.20 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.74 +0.21 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.16 +0.21 54 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 11.63 +0.21 54 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 11.12 +0.23 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.44 +0.08 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 9.95 +0.06 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 9.53 +0.07 53 0 1 0
29SEP27 35.00 C 8.67 9.18 8.67 9.20 +0.16 54 2 70 +1
29SEP27 36.00 C 0.00 0.00 0.00 8.78 +0.05 54 0 1 0
29SEP27 37.00 C 8.43 8.43 8.43 8.42 +0.19 55 1 16 +1
29SEP27 38.00 C 0.00 0.00 0.00 8.04 +0.04 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.70 +0.03 55 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 7.39 +0.01 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.08 0.00 55 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 6.80 0.00 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.53 0.00 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.28 0.00 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.09 +0.05 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.79 +0.03 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.55 +0.02 56 0 0 0
TOTAL CALL 2,220 112,562 +451
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 502 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 491 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 481 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 471 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 461 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 452 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 443 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 434 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 426 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 418 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 410 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 402 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 394 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 387 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 380 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 366 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 353 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 341 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 329 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 317 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 306 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 296 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 286 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 276 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 267 0 2,437 0
29SEP26 15.50 P 0.01 0.01 0.01 0.01 0.00 258 10 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 249 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 240 0 175 0
29SEP26 17.00 P 0.01 0.01 0.01 0.01 0.00 232 10 253 -10
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 224 0 429 0
29SEP26 18.00 P 0.01 0.01 0.01 0.01 0.00 216 22 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 208 0 396 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 200 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 193 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1,452 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1,193 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 0.00 159 11 1,299 0
29SEP26 23.00 P 0.01 0.01 0.01 0.01 0.00 146 12 1,611 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,810 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2,088 0
29SEP26 26.00 P 0.01 0.01 0.01 0.01 0.00 111 1 2,581 0
29SEP26 27.00 P 0.01 0.01 0.01 0.01 0.00 101 2 1,485 0
29SEP26 28.00 P 0.01 0.02 0.01 0.01 0.00 90 12 2,869 -11
29SEP26 29.00 P 0.02 0.02 0.02 0.01 0.00 79 20 689 0
29SEP26 30.00 P 0.03 0.03 0.02 0.01 -0.01 69 8 5,418 0
29SEP26 31.00 P 0.05 0.06 0.03 0.02 -0.02 66 19 801 -1
29SEP26 32.00 P 0.08 0.08 0.05 0.04 -0.04 62 35 555 -35
29SEP26 33.00 P 0.18 0.20 0.08 0.09 -0.07 60 54 571 -9
29SEP26 34.00 P 0.36 0.45 0.15 0.20 -0.12 60 46 344 -12
29SEP26 35.00 P 0.62 0.72 0.35 0.40 -0.16 60 369 1,139 +123
29SEP26 36.00 P 1.00 1.31 0.60 0.71 -0.20 59 626 909 +490
29SEP26 37.00 P 1.90 1.90 1.04 1.16 -0.22 59 50 140 +30
29SEP26 38.00 P 1.79 1.79 1.79 1.77 -0.26 60 1 191 0
29SEP26 39.00 P 0.00 0.00 0.00 2.56 -0.27 65 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 3.40 -0.25 68 0 101 0
29SEP26 41.00 P 0.00 0.00 0.00 4.31 -0.15 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.13 -0.26 60 0 194 0
29SEP26 43.00 P 0.00 0.00 0.00 6.10 -0.39 61 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.08 -0.41 0 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 8.08 -0.40 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.08 -0.35 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.08 -0.36 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,738 0
29OCT26 23.00 P 0.04 0.04 0.04 0.02 0.00 65 70 349 -70
29OCT26 24.00 P 0.06 0.06 0.06 0.03 -0.01 63 1 439 -1
29OCT26 25.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 756 0
29OCT26 26.00 P 0.10 0.10 0.10 0.08 -0.02 61 1 344 0
29OCT26 27.00 P 0.13 0.15 0.13 0.13 -0.02 61 14 515 +6
29OCT26 28.00 P 0.19 0.21 0.19 0.19 -0.04 60 9 1,830 -1
29OCT26 29.00 P 0.34 0.36 0.26 0.30 -0.04 61 13 724 -7
29OCT26 30.00 P 0.55 0.55 0.39 0.43 -0.06 60 48 342 +1
29OCT26 31.00 P 0.60 0.75 0.55 0.60 -0.08 60 115 412 +60
29OCT26 32.00 P 0.98 1.06 0.80 0.82 -0.10 60 389 782 +376
29OCT26 33.00 P 1.25 1.33 1.02 1.09 -0.11 60 44 293 +38
29OCT26 34.00 P 1.76 1.76 1.30 1.42 -0.11 60 103 254 +46
29OCT26 35.00 P 2.05 2.17 1.74 1.84 -0.10 60 5 312 +4
29OCT26 36.00 P 2.70 2.80 2.18 2.30 -0.13 60 5 142 +4
29OCT26 37.00 P 2.77 2.92 2.70 2.80 -0.18 60 16 92 +2
29OCT26 38.00 P 3.63 3.63 3.30 3.40 -0.17 61 30 126 +15
29OCT26 39.00 P 3.95 3.95 3.95 4.03 -0.19 61 7 32 +7
29OCT26 40.00 P 0.00 0.00 0.00 4.77 -0.17 63 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 5.54 -0.12 64 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 6.27 -0.25 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.08 -0.25 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.93 -0.24 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.80 -0.22 67 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.68 -0.20 67 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.59 -0.24 68 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 0.00 66 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 0.00 67 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 0.00 67 0 187 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 -0.01 66 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 -0.01 65 0 86 0
27NOV26 23.00 P 0.21 0.21 0.21 0.14 -0.02 65 1 233 -1
27NOV26 24.00 P 0.24 0.24 0.24 0.21 -0.02 66 1 500 0
27NOV26 25.00 P 0.30 0.30 0.30 0.29 -0.03 65 2 253 0
27NOV26 26.00 P 0.00 0.00 0.00 0.41 -0.01 66 0 556 0
27NOV26 27.00 P 0.00 0.00 0.00 0.53 -0.03 65 0 365 0
27NOV26 28.00 P 0.78 0.78 0.78 0.69 -0.05 65 1 365 0
27NOV26 29.00 P 0.00 0.00 0.00 0.90 -0.05 64 0 189 0
27NOV26 30.00 P 1.25 1.25 1.09 1.14 -0.06 65 19 70 +7
27NOV26 31.00 P 1.47 1.47 1.32 1.40 -0.07 64 16 161 +1
27NOV26 32.00 P 1.81 1.81 1.81 1.76 -0.05 65 15 256 0
27NOV26 33.00 P 2.00 2.09 2.00 2.13 -0.07 65 14 251 -8
27NOV26 34.00 P 2.43 2.55 2.43 2.54 -0.10 65 14 145 0
27NOV26 35.00 P 0.00 0.00 0.00 3.01 -0.09 65 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 3.50 -0.13 65 0 45 0
27NOV26 37.00 P 4.05 4.05 4.05 4.04 -0.14 66 1 137 +1
27NOV26 38.00 P 0.00 0.00 0.00 4.66 -0.12 66 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 5.27 -0.16 67 0 15 0
27NOV26 40.00 P 5.85 5.85 5.85 5.95 -0.17 67 1 1 +1
27NOV26 41.00 P 0.00 0.00 0.00 6.66 -0.19 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.40 -0.20 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.19 -0.16 69 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 8.97 -0.17 70 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 9.79 -0.17 70 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.61 -0.17 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.48 -0.17 72 0 85 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 0.00 0.00 0.01 0.00 103 0 355 0
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 98 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 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 79 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 66 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 565 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 62 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 63 0 190 0
30DEC26 18.00 P 0.10 0.10 0.10 0.04 0.00 63 1 226 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 63 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 0.00 63 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 0.00 63 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.01 62 0 245 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.02 62 0 361 0
30DEC26 23.00 P 0.00 0.00 0.00 0.29 -0.02 62 0 371 0
30DEC26 24.00 P 0.00 0.00 0.00 0.40 -0.03 62 0 819 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 -0.04 62 0 408 0
30DEC26 26.00 P 0.00 0.00 0.00 0.67 -0.06 62 0 440 0
30DEC26 27.00 P 0.00 0.00 0.00 0.86 -0.07 62 0 659 0
30DEC26 28.00 P 1.06 1.06 1.04 1.05 -0.06 61 17 515 +16
30DEC26 29.00 P 0.00 0.00 0.00 1.30 -0.06 61 0 460 0
30DEC26 30.00 P 1.75 1.75 1.64 1.63 -0.01 62 6 506 0
30DEC26 31.00 P 0.00 0.00 0.00 1.90 -0.07 61 0 129 0
30DEC26 32.00 P 2.50 2.50 2.50 2.27 -0.07 61 10 70 0
30DEC26 33.00 P 0.00 0.00 0.00 2.67 -0.09 61 0 61 0
30DEC26 34.00 P 0.00 0.00 0.00 3.11 -0.10 61 0 54 0
30DEC26 35.00 P 0.00 0.00 0.00 3.60 -0.11 61 0 1,257 0
30DEC26 36.00 P 4.70 4.70 3.98 4.12 -0.13 62 7 207 -1
30DEC26 37.00 P 0.00 0.00 0.00 4.69 -0.12 62 0 191 0
30DEC26 38.00 P 5.87 5.87 5.87 5.29 -0.13 62 15 117 0
30DEC26 39.00 P 0.00 0.00 0.00 5.80 -0.30 61 0 95 0
30DEC26 40.00 P 0.00 0.00 0.00 6.60 -0.18 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.30 -0.12 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.04 -0.11 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.75 -0.20 64 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 9.57 -0.11 65 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 10.35 -0.17 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.17 -0.17 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.95 -0.21 66 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 83 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 0.00 60 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 -0.01 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 -0.01 59 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.01 59 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 -0.01 59 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 -0.01 59 0 130 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 -0.01 59 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.02 59 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 -0.02 59 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.35 -0.03 59 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 -0.03 59 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 -0.03 59 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 -0.04 59 0 335 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 -0.05 59 0 385 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.02 59 0 364 0
30MAR27 26.00 P 0.00 0.00 0.00 1.41 -0.01 59 0 683 0
30MAR27 27.00 P 0.00 0.00 0.00 1.66 -0.04 58 0 239 0
30MAR27 28.00 P 0.00 0.00 0.00 1.94 -0.04 58 0 245 0
30MAR27 29.00 P 0.00 0.00 0.00 2.24 -0.10 58 0 327 0
30MAR27 30.00 P 0.00 0.00 0.00 2.63 -0.07 58 0 526 0
30MAR27 31.00 P 3.14 3.14 3.14 3.01 -0.09 58 43 245 +43
30MAR27 32.00 P 0.00 0.00 0.00 3.42 -0.09 58 0 133 0
30MAR27 33.00 P 0.00 0.00 0.00 3.88 -0.09 58 0 17 0
30MAR27 34.00 P 4.55 4.55 4.55 4.36 -0.10 58 5 66 +5
30MAR27 35.00 P 0.00 0.00 0.00 4.87 -0.11 58 0 0 0
30MAR27 36.00 P 5.65 5.65 5.65 5.42 -0.11 58 4 21 +4
30MAR27 37.00 P 6.25 6.25 6.25 5.98 -0.13 58 34 56 +34
30MAR27 38.00 P 0.00 0.00 0.00 6.58 -0.14 58 0 107 0
30MAR27 39.00 P 7.52 7.52 7.52 7.21 -0.09 59 9 9 +9
30MAR27 40.00 P 0.00 0.00 0.00 7.98 +0.01 60 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.56 -0.16 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.26 -0.18 59 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.95 -0.27 59 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.70 -0.33 60 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.47 -0.28 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.32 -0.22 61 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.04 -0.30 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.01 56 0 542 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 -0.02 56 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 -0.02 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.24 -0.02 57 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.28 -0.03 56 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.38 -0.02 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.43 -0.04 56 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.50 -0.04 56 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.57 -0.03 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.64 -0.03 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.81 -0.05 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.00 -0.04 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.22 -0.06 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.45 -0.06 57 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 1.71 -0.06 57 0 4,116 0
29JUN27 26.00 P 0.00 0.00 0.00 2.00 -0.04 56 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.30 -0.05 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 2.63 -0.06 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 2.99 -0.07 56 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 3.38 -0.07 56 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 3.79 -0.10 56 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 4.26 -0.07 56 0 93 0
29JUN27 33.00 P 0.00 0.00 0.00 4.72 -0.09 56 0 339 0
29JUN27 34.00 P 0.00 0.00 0.00 5.24 -0.10 56 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 5.77 -0.10 56 0 275 0
29JUN27 36.00 P 0.00 0.00 0.00 6.30 -0.15 56 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 6.92 -0.06 56 0 26 0
29JUN27 38.00 P 0.00 0.00 0.00 7.50 -0.14 56 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 8.14 -0.23 56 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 8.80 -0.20 57 0 22 0
29JUN27 41.00 P 0.00 0.00 0.00 9.42 -0.25 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.12 -0.26 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.84 -0.26 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.64 -0.21 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.40 -0.21 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.10 -0.28 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.94 -0.22 59 0 0 0
29SEP27 21.00 P 1.30 1.30 1.30 1.17 -0.05 56 1 96 0
29SEP27 22.00 P 0.00 0.00 0.00 1.42 -0.05 56 0 77 0
29SEP27 23.00 P 0.00 0.00 0.00 1.68 -0.05 56 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 1.97 -0.06 56 0 70 0
29SEP27 25.00 P 0.00 0.00 0.00 2.26 -0.09 56 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 2.61 -0.02 56 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 2.93 -0.06 56 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 3.31 -0.06 56 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 3.71 -0.06 56 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 4.20 -0.11 56 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 4.63 -0.13 56 0 31 0
29SEP27 32.00 P 0.00 0.00 0.00 5.11 -0.14 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 5.60 -0.16 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 6.13 -0.16 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.67 -0.18 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.26 -0.17 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.84 -0.13 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.46 -0.13 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.15 -0.09 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 9.76 -0.14 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.44 -0.18 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.13 -0.19 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.85 -0.19 57 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.58 -0.19 57 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.32 -0.19 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.07 -0.16 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.84 -0.18 58 0 0 0
TOTAL PUT 2,415 161,989 +1,157
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$ 12.380
29SEP26 9.00 C 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 -0.03 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.39 -0.02 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 129 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 566 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 654 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,642 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,623 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,090 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 128 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 144 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 151 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 172 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 197 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 208 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 219 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 229 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 239 0 150 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 249 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 266 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 275 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 283 0 7 0
29OCT26 9.00 C 0.00 0.00 0.00 3.41 -0.06 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.16 -0.05 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.91 -0.07 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.67 -0.05 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.42 -0.05 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.94 -0.04 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.44 -0.03 25 0 29 0
29OCT26 11.50 C 1.14 1.14 1.14 1.08 -0.03 33 15 15 +15
29OCT26 12.00 C 0.00 0.00 0.00 0.76 0.00 34 0 45 0
29OCT26 12.50 C 0.49 0.49 0.49 0.47 -0.02 32 4 64 0
29OCT26 13.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 138 0
29OCT26 13.50 C 0.20 0.20 0.17 0.16 -0.01 33 13 531 +13
29OCT26 14.00 C 0.00 0.00 0.00 0.09 0.00 33 0 2,824 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 0.00 34 0 1,968 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 999 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 723 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 45 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 52 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 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 64 0 93 0
27NOV26 9.00 C 0.00 0.00 0.00 3.45 -0.07 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.21 -0.06 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.97 -0.05 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.73 -0.05 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.51 -0.03 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.04 +0.01 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.63 +0.01 34 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.28 -0.01 35 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.96 -0.02 35 0 164 0
27NOV26 12.50 C 0.00 0.00 0.00 0.69 -0.03 34 0 182 0
27NOV26 13.00 C 0.00 0.00 0.00 0.50 -0.02 34 0 608 0
27NOV26 13.50 C 0.41 0.41 0.41 0.35 -0.01 35 5 226 +5
27NOV26 14.00 C 0.00 0.00 0.00 0.23 -0.01 34 0 1,684 0
27NOV26 14.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 2,458 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 0.00 36 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 41 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 3.53 -0.04 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 -0.01 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 -0.01 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 -0.04 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 -0.04 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.15 -0.06 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 -0.01 35 0 42 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 -0.01 35 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 -0.04 35 0 18 0
30DEC26 13.00 C 0.77 0.77 0.77 0.69 -0.02 35 70 674 +70
30DEC26 13.50 C 0.58 0.58 0.58 0.53 -0.01 35 100 318 +100
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.01 35 0 655 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.01 35 0 715 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 495 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 0.00 35 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 36 0 85 0
30DEC26 17.00 C 0.08 0.08 0.08 0.05 -0.01 35 50 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 36 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 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 51 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 61 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 3.71 -0.04 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.51 -0.02 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.33 +0.01 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.10 -0.02 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.90 -0.02 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.51 -0.04 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.15 -0.06 36 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 1.87 -0.02 37 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.60 -0.01 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.35 -0.02 37 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.14 -0.02 37 0 205 0
30MAR27 13.50 C 1.03 1.03 1.03 0.97 -0.01 37 30 394 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 0.00 37 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 -0.01 37 0 173 0
30MAR27 15.00 C 0.60 0.60 0.60 0.56 0.00 37 60 427 +60
30MAR27 15.50 C 0.00 0.00 0.00 0.46 0.00 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 0.00 37 0 404 0
30MAR27 17.00 C 0.28 0.28 0.28 0.25 0.00 37 10 338 +10
30MAR27 17.50 C 0.00 0.00 0.00 0.20 0.00 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 0.00 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 0.00 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 37 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 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 3.90 -0.03 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.70 -0.03 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.50 -0.03 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.31 -0.03 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.13 -0.03 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.78 -0.04 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.46 -0.02 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.17 0.00 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.90 -0.05 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.66 -0.05 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.45 -0.05 37 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.29 +0.02 38 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.13 +0.03 38 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.97 -0.01 38 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.85 -0.01 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.74 0.00 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 -0.01 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.55 -0.01 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 0.00 38 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 0.00 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.35 0.00 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 0.00 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 0.00 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 0.00 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 0.00 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 0.00 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 0.00 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 0.00 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 0.00 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 69 0
29SEP27 9.00 C 0.00 0.00 0.00 3.97 +0.01 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.79 +0.01 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.61 +0.01 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.42 -0.02 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.24 -0.04 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.91 -0.09 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.61 -0.08 37 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.35 -0.05 37 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.12 -0.03 37 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 1.91 -0.01 38 0 45 0
29SEP27 13.00 C 0.00 0.00 0.00 1.71 0.00 38 0 45 0
29SEP27 13.50 C 0.00 0.00 0.00 1.54 0.00 38 0 27 0
29SEP27 14.00 C 1.45 1.45 1.45 1.38 0.00 38 15 130 +15
29SEP27 14.50 C 0.00 0.00 0.00 1.23 0.00 38 0 110 0
29SEP27 15.00 C 0.00 0.00 0.00 1.10 -0.01 38 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.98 0.00 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.88 -0.01 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.78 -0.01 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.70 -0.01 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.58 -0.01 39 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.52 -0.01 39 0 5 0
TOTAL CALL 372 82,875 +288
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 259 0
29SEP26 12.00 P 0.08 0.08 0.08 0.05 -0.03 29 1 7,485 -1
29SEP26 12.50 P 0.25 0.25 0.23 0.23 -0.07 26 10 1,482 -8
29SEP26 13.00 P 0.00 0.00 0.00 0.63 -0.04 26 0 1,461 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.02 0 0 810 0
29SEP26 14.00 P 0.00 0.00 0.00 1.62 -0.02 0 0 1,464 0
29SEP26 14.50 P 0.00 0.00 0.00 2.13 -0.01 66 0 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 -0.01 77 0 90 -166
29SEP26 15.50 P 0.00 0.00 0.00 3.14 0.00 97 0 67 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 +0.01 115 0 5,526 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 -0.01 108 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.63 -0.01 117 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 5.13 -0.01 126 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 5.63 -0.01 135 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.13 -0.01 144 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.63 -0.01 152 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.13 -0.01 160 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.63 -0.01 167 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.63 -0.01 181 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.63 -0.01 195 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.63 -0.01 207 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.63 -0.01 220 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.63 -0.01 231 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.63 -0.01 243 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.63 -0.01 254 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.63 -0.01 264 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.63 -0.01 273 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.63 -0.01 282 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.63 -0.01 291 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.63 -0.01 300 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 430 0
29OCT26 12.00 P 0.31 0.33 0.31 0.32 -0.03 32 45 4,435 0
29OCT26 12.50 P 0.55 0.55 0.55 0.56 -0.01 33 2 468 0
29OCT26 13.00 P 0.00 0.00 0.00 0.88 -0.01 33 0 10,967 0
29OCT26 13.50 P 0.00 0.00 0.00 1.25 -0.03 33 0 385 0
29OCT26 14.00 P 0.00 0.00 0.00 1.67 -0.03 32 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 2.14 -0.02 33 0 4,617 0
29OCT26 15.00 P 0.00 0.00 0.00 2.64 0.00 39 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 3.14 0.00 44 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.65 +0.01 51 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 4.13 -0.01 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.63 -0.01 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.13 -0.01 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.63 -0.01 62 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.13 -0.01 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.63 -0.01 69 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.13 -0.01 73 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.63 -0.01 76 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 0.00 36 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 520 0
27NOV26 10.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 195 0
27NOV26 11.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 114 0
27NOV26 12.00 P 0.00 0.00 0.00 0.52 -0.01 35 0 143 0
27NOV26 12.50 P 0.76 0.76 0.76 0.76 -0.01 34 18 670 0
27NOV26 13.00 P 1.06 1.06 1.06 1.06 -0.01 34 2 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.40 -0.03 34 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.79 -0.03 34 0 245 0
27NOV26 14.50 P 0.00 0.00 0.00 2.22 -0.02 34 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.70 +0.01 38 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 3.16 +0.02 38 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.65 0.00 40 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.13 -0.01 40 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.63 -0.01 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.13 -0.01 46 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.63 -0.01 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.13 -0.01 52 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.63 -0.01 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.13 -0.01 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.63 -0.01 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 36 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 160 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 0.00 35 0 174 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 0.00 35 0 404 0
30DEC26 12.00 P 0.68 0.68 0.68 0.67 -0.01 35 5 521 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 0.00 35 0 12,290 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 -0.01 35 0 1,055 0
30DEC26 13.50 P 0.00 0.00 0.00 1.55 -0.02 35 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.91 +0.03 34 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.35 +0.08 37 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 +0.09 37 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.22 +0.01 37 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 -0.01 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.14 -0.02 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 -0.01 37 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.13 -0.01 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.63 -0.01 42 0 4,643 0
30DEC26 18.50 P 0.00 0.00 0.00 6.13 -0.01 45 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.63 -0.01 47 0 30 -48
30DEC26 19.50 P 0.00 0.00 0.00 7.13 -0.01 50 0 520 0
30DEC26 20.00 P 0.00 0.00 0.00 7.63 -0.01 52 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.63 -0.01 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.63 -0.01 61 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.63 -0.01 64 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.63 -0.01 68 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.63 -0.01 72 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.63 -0.01 75 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.63 -0.01 78 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.63 -0.01 81 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.63 -0.01 84 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.63 -0.01 87 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.63 -0.01 90 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.63 -0.01 93 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 0.00 37 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 -0.01 37 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 0.00 37 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 0.00 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.80 0.00 36 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 1.02 +0.01 36 0 274 0
30MAR27 12.50 P 0.00 0.00 0.00 1.27 0.00 36 0 696 0
30MAR27 13.00 P 1.50 1.50 1.50 1.56 0.00 36 70 618 +70
30MAR27 13.50 P 1.82 1.82 1.82 1.88 0.00 36 65 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.23 0.00 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.61 +0.07 37 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 3.00 +0.08 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.39 +0.05 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.83 +0.08 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.26 +0.08 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.71 -0.02 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.17 -0.03 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.64 -0.03 35 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.13 -0.02 36 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.63 -0.01 38 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.13 -0.01 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.63 -0.01 42 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.63 -0.01 45 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 9.63 -0.01 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.63 -0.01 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.63 -0.01 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.63 -0.01 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.63 -0.01 60 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.63 -0.01 62 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.63 -0.01 65 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.63 -0.01 67 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.63 -0.01 69 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.63 -0.01 72 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.63 -0.01 74 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.41 -0.01 38 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 0.00 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 0.00 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.71 -0.01 38 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.90 +0.01 38 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 1.10 0.00 37 0 34 0
29JUN27 12.00 P 0.00 0.00 0.00 1.31 -0.01 36 0 170 0
29JUN27 12.50 P 0.00 0.00 0.00 1.61 +0.03 37 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.90 +0.04 37 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 2.21 +0.04 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.55 +0.06 38 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.91 +0.06 38 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.29 +0.07 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.67 +0.06 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 4.08 +0.07 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.49 +0.08 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.91 +0.08 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.34 +0.08 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.78 +0.09 38 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.22 +0.07 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.68 -0.03 37 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.16 -0.02 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.64 0.00 37 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.63 -0.01 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.63 -0.01 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.63 -0.01 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.63 -0.01 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.63 -0.01 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.63 -0.01 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.63 -0.01 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.53 -0.01 39 0 47 0
29SEP27 9.50 P 0.00 0.00 0.00 0.60 -0.02 39 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.68 -0.02 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.77 -0.02 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.96 -0.01 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.17 -0.02 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.41 -0.02 40 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.67 -0.02 40 0 7 0
29SEP27 12.50 P 1.95 1.95 1.95 1.95 -0.01 40 30 103 +30
29SEP27 13.00 P 0.00 0.00 0.00 2.25 -0.02 40 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.57 -0.02 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.90 +0.02 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.25 +0.02 41 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.63 +0.03 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 4.00 +0.02 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.40 +0.03 42 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.81 +0.04 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.23 +0.05 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.66 +0.05 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.10 +0.08 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.53 +0.08 43 0 0 0
TOTAL PUT 248 106,832 -123
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$ 37.700
29SEP26 25.00 C 0.00 0.00 0.00 12.71 +0.08 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.71 +0.07 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.71 +0.07 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.71 +0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.71 +0.07 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.71 +0.07 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.72 +0.08 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.72 +0.08 50 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.72 +0.08 41 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.72 +0.08 32 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 2.72 +0.08 23 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 1.72 +0.07 15 0 417 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 +0.05 16 0 330 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.03 16 0 465 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,496 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.71 +0.04 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.71 +0.03 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.72 +0.04 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.72 +0.03 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.79 +0.08 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.80 +0.08 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.80 +0.08 16 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.82 +0.08 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.87 +0.07 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.00 +0.01 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 1.26 +0.04 16 0 186 0
29OCT26 38.00 C 0.68 0.69 0.67 0.71 +0.05 16 41 435 -20
29OCT26 39.00 C 0.34 0.34 0.34 0.35 +0.01 16 32 467 -28
29OCT26 40.00 C 0.15 0.16 0.15 0.15 0.00 16 85 598 -61
29OCT26 41.00 C 0.06 0.06 0.06 0.06 0.00 17 10 269 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
27NOV26 28.00 C 0.00 0.00 0.00 9.78 +0.07 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.78 +0.03 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.79 +0.06 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.89 +0.08 23 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.92 +0.07 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.98 +0.06 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.09 +0.05 22 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.27 +0.04 22 0 304 0
27NOV26 36.00 C 0.00 0.00 0.00 2.45 +0.01 20 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 1.84 +0.01 21 0 237 0
27NOV26 38.00 C 1.05 1.05 1.05 1.33 -0.01 21 15 773 0
27NOV26 39.00 C 0.00 0.00 0.00 0.93 -0.01 21 0 963 0
27NOV26 40.00 C 0.00 0.00 0.00 0.63 -0.01 22 0 966 0
27NOV26 41.00 C 0.23 0.23 0.23 0.41 -0.01 22 19 231 0
27NOV26 42.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 479 0
27NOV26 43.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 127 0
27NOV26 44.00 C 0.05 0.05 0.05 0.09 -0.01 22 26 211 +26
27NOV26 45.00 C 0.00 0.00 0.00 0.05 0.00 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 12.76 +0.04 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.76 +0.03 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.77 +0.03 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.78 +0.04 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.79 +0.03 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.80 +0.06 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.89 +0.08 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.92 +0.07 20 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.98 +0.06 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.09 +0.05 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 +0.04 21 0 398 0
30DEC26 36.00 C 0.00 0.00 0.00 2.45 +0.01 19 0 703 0
30DEC26 37.00 C 0.00 0.00 0.00 1.84 +0.01 20 0 390 0
30DEC26 38.00 C 1.16 1.16 1.16 1.33 -0.01 20 15 434 +15
30DEC26 39.00 C 0.77 0.78 0.77 0.93 -0.01 20 45 429 +38
30DEC26 40.00 C 0.50 0.50 0.50 0.63 -0.01 20 25 1,112 +15
30DEC26 41.00 C 0.32 0.32 0.32 0.41 -0.01 20 4 336 +4
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.02 20 0 173 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 349 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 0.00 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 11.77 +0.04 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.77 +0.03 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.78 +0.04 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.80 +0.04 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.81 +0.03 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.90 +0.08 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.93 +0.07 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.01 +0.06 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.14 +0.08 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.36 +0.04 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.70 0.00 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 2.13 -0.01 19 0 8 0
30MAR27 38.00 C 0.00 0.00 0.00 1.66 0.00 19 0 220 0
30MAR27 39.00 C 1.24 1.24 1.24 1.27 +0.01 19 15 126 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 0.00 19 0 231 0
30MAR27 41.00 C 0.00 0.00 0.00 0.71 0.00 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.51 -0.01 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 0.00 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 -0.01 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 0.00 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 -0.01 18 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 0.06 -0.01 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 107 0
30MAR27 50.00 C 0.08 0.08 0.08 0.03 0.00 19 15 210 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 11.77 +0.04 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.77 +0.03 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.79 +0.05 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.81 +0.05 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.84 +0.06 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.01 +0.07 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.14 +0.06 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.34 +0.05 21 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.47 +0.04 19 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.83 +0.03 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.28 +0.03 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.78 +0.02 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.34 +0.01 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.96 +0.01 20 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.64 +0.01 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.35 0.00 20 0 21 0
29JUN27 42.00 C 0.00 0.00 0.00 1.11 0.00 21 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 0.91 0.00 21 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.73 0.00 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.59 -0.02 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.50 0.00 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.40 -0.01 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.30 -0.03 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.25 0.00 21 0 165 0
29SEP27 28.00 C 0.00 0.00 0.00 9.79 +0.05 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.82 +0.06 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.86 +0.06 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.11 +0.04 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.31 +0.04 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.57 +0.02 20 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.75 +0.02 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.14 +0.01 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.61 +0.01 19 0 60 0
29SEP27 37.00 C 0.00 0.00 0.00 3.12 0.00 19 0 49 0
29SEP27 38.00 C 0.00 0.00 0.00 2.67 -0.01 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.30 0.00 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.95 -0.01 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 1.64 -0.02 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.39 -0.02 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 1.16 -0.01 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.97 -0.01 19 0 3 0
29SEP27 45.00 C 0.00 0.00 0.00 0.80 -0.02 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.57 -0.01 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.47 0.00 20 0 0 0
TOTAL CALL 347 24,211 -11
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 347 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 787 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,213 0
29SEP26 37.00 P 0.12 0.12 0.10 0.09 -0.05 17 17 2,417 0
29SEP26 38.00 P 0.50 0.50 0.50 0.50 -0.07 17 5 1,535 -5
29SEP26 39.00 P 1.36 1.36 1.36 1.31 -0.09 16 7 628 -6
29SEP26 40.00 P 2.38 2.38 2.38 2.30 -0.08 0 2 23 -225
29SEP26 41.00 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.30 -0.08 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.39 -0.06 86 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.39 -0.06 94 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.39 -0.06 102 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.39 -0.06 109 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.39 -0.06 117 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.37 -0.08 119 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.87 -0.08 135 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 39 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 109 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
29OCT26 33.00 P 0.03 0.03 0.03 0.01 0.00 19 2 53 +2
29OCT26 34.00 P 0.05 0.05 0.05 0.02 0.00 17 2 169 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 460 0
29OCT26 36.00 P 0.23 0.23 0.22 0.20 -0.01 17 3 422 +2
29OCT26 37.00 P 0.48 0.51 0.47 0.48 -0.03 17 46 551 +1
29OCT26 38.00 P 0.00 0.00 0.00 0.94 -0.05 17 0 482 0
29OCT26 39.00 P 0.00 0.00 0.00 1.58 -0.08 17 0 515 0
29OCT26 40.00 P 2.42 2.42 2.42 2.38 -0.07 17 2 254 0
29OCT26 41.00 P 0.00 0.00 0.00 3.31 -0.07 17 0 259 0
29OCT26 42.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.30 -0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.39 -0.06 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.39 -0.06 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.39 -0.06 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.39 -0.06 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.39 -0.06 52 0 0 0
27NOV26 28.00 P 0.01 0.01 0.01 0.01 0.00 29 130 360 +130
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 0.02 -0.01 22 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 112 0
27NOV26 33.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 41 0
27NOV26 34.00 P 0.30 0.30 0.30 0.22 -0.03 22 1 205 0
27NOV26 35.00 P 0.00 0.00 0.00 0.39 -0.05 22 0 720 0
27NOV26 36.00 P 0.84 0.84 0.78 0.66 -0.07 22 121 765 +50
27NOV26 37.00 P 1.27 1.27 1.20 1.04 -0.07 22 12 643 -5
27NOV26 38.00 P 0.00 0.00 0.00 1.53 -0.09 22 0 568 0
27NOV26 39.00 P 0.00 0.00 0.00 2.14 -0.09 23 0 739 0
27NOV26 40.00 P 0.00 0.00 0.00 2.77 -0.10 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 3.56 -0.09 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.42 -0.09 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.34 -0.09 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.30 -0.28 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.52 -0.08 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.55 -0.08 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.58 -0.08 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.61 -0.08 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.64 -0.08 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 +0.01 21 0 107 0
30DEC26 30.00 P 0.07 0.07 0.07 0.03 0.00 19 6 391 +6
30DEC26 31.00 P 0.00 0.00 0.00 0.07 0.00 19 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.14 0.00 19 0 377 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 0.00 19 0 560 0
30DEC26 34.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 666 0
30DEC26 35.00 P 0.74 0.77 0.74 0.75 0.00 19 16 1,114 -1
30DEC26 36.00 P 1.11 1.11 1.09 1.12 -0.04 19 22 531 +12
30DEC26 37.00 P 1.67 1.67 1.67 1.60 -0.05 19 13 982 0
30DEC26 38.00 P 0.00 0.00 0.00 2.19 -0.06 19 0 561 0
30DEC26 39.00 P 2.93 2.96 2.92 2.88 -0.03 18 45 655 +45
30DEC26 40.00 P 0.00 0.00 0.00 3.70 -0.04 19 0 381 0
30DEC26 41.00 P 0.00 0.00 0.00 4.55 -0.05 19 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 5.44 -0.06 19 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.38 -0.06 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.47 -0.07 25 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.45 -0.07 27 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.43 -0.07 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.42 -0.06 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.40 -0.04 31 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.39 -0.04 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.38 -0.04 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.87 -0.03 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.34 -0.03 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.54 -0.03 19 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.80 -0.01 19 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.11 -0.01 18 0 206 0
30MAR27 36.00 P 0.00 0.00 0.00 1.50 -0.03 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 1.99 -0.03 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.55 -0.05 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.20 -0.07 18 0 89 0
30MAR27 40.00 P 0.00 0.00 0.00 3.98 -0.08 18 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 4.77 -0.08 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.61 -0.08 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.49 -0.08 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.54 -0.07 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.49 -0.08 22 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.46 -0.07 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.43 -0.07 24 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.42 -0.06 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.40 -0.07 27 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.39 -0.06 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.87 -0.06 31 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.38 -0.02 21 0 78 0
29JUN27 31.00 P 0.00 0.00 0.00 0.55 -0.03 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.77 -0.03 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.03 -0.05 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.36 -0.05 21 0 129 0
29JUN27 35.00 P 0.00 0.00 0.00 1.74 -0.06 21 0 163 0
29JUN27 36.00 P 0.00 0.00 0.00 2.20 -0.06 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.72 -0.07 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.29 +0.02 22 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.93 -0.08 22 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.50 -0.07 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.22 -0.08 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.00 -0.08 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.02 -0.09 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.90 -0.08 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.81 -0.09 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.75 -0.09 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.71 -0.09 26 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.69 -0.08 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.64 -0.07 28 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.47 -0.03 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.64 -0.05 20 0 27 0
29SEP27 32.00 P 0.99 0.99 0.99 0.88 -0.04 20 5 21 +5
29SEP27 33.00 P 0.00 0.00 0.00 1.16 -0.05 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.49 -0.07 20 0 39 0
29SEP27 35.00 P 2.02 2.02 2.02 1.88 -0.07 20 1 41 +1
29SEP27 36.00 P 0.00 0.00 0.00 2.34 -0.07 20 0 159 0
29SEP27 37.00 P 0.00 0.00 0.00 2.85 -0.08 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.41 -0.09 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.05 -0.09 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.59 -0.09 20 0 1 0
29SEP27 41.00 P 5.75 5.75 5.75 5.30 -0.09 20 8 31 +8
29SEP27 42.00 P 0.00 0.00 0.00 6.07 -0.09 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.07 -0.10 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.95 -0.09 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.85 -0.08 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.78 -0.08 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.73 -0.08 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.70 -0.08 25 0 0 0
TOTAL PUT 466 29,329 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 59.250
25SEP26 43.00 C 0.00 0.00 0.00 16.26 -1.00 148 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 15.76 -0.99 143 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 15.26 -0.99 138 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 14.76 -1.00 132 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 14.26 -1.00 127 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 13.76 -1.00 122 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 13.26 -1.00 117 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 12.76 -1.02 112 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 12.26 -1.00 107 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 11.76 -1.02 102 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 11.26 -1.00 97 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 10.76 -1.00 93 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 10.26 -1.00 88 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 9.76 -1.00 83 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 9.26 -1.00 79 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 8.26 -1.00 70 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 7.26 -1.00 61 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 6.26 -1.01 52 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 5.26 -1.02 43 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 4.28 -1.02 51 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 3.33 -1.02 52 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 2.42 -1.03 49 0 1 0
25SEP26 58.00 C 0.00 0.00 0.00 1.65 -0.95 50 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 1.03 -0.86 51 0 30 0
25SEP26 60.00 C 0.00 0.00 0.00 0.60 -0.71 52 0 80 0
25SEP26 61.00 C 0.00 0.00 0.00 0.31 -0.57 52 0 95 0
25SEP26 62.00 C 0.00 0.00 0.00 0.14 -0.40 52 0 60 0
25SEP26 63.00 C 0.00 0.00 0.00 0.06 -0.25 52 0 25 0
25SEP26 64.00 C 0.00 0.00 0.00 0.03 -0.14 55 0 18 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 15 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 - 153 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 24.27 -1.00 135 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.27 -0.98 126 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.27 -0.98 117 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.27 -0.98 107 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.27 -0.98 97 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.27 -0.98 83 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.27 -0.98 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.27 -1.00 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.27 -1.00 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.27 -1.01 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.27 -1.01 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.27 -1.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.27 -1.01 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.27 -1.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.28 -1.00 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.28 -1.00 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.81 -1.00 48 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 4.48 -0.98 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 2.44 -0.95 45 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 1.13 -0.65 47 0 165 0
29SEP26 62.50 C 0.48 0.48 0.48 0.43 -0.37 49 10 359 +10
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.20 48 0 673 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.07 49 0 1,109 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 14.78 -1.01 0 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 14.28 -1.01 0 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 13.78 -1.01 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 13.28 -1.01 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 12.79 -1.00 57 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 12.29 -1.00 55 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 11.79 -1.00 52 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 11.29 -1.02 49 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 10.79 -1.01 47 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 10.30 -0.98 51 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 9.80 -1.00 48 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 9.31 -1.00 50 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 8.33 -1.00 49 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 7.37 -0.99 49 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 6.43 -0.99 49 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 5.54 -0.96 49 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 4.68 -0.95 49 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 3.89 -0.91 49 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 3.14 -0.89 48 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 2.50 -0.77 48 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 1.97 -0.68 49 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 1.52 -0.60 49 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 1.14 -0.53 49 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 0.85 -0.45 50 0 20 0
02OCT26 63.00 C 0.00 0.00 0.00 0.61 -0.38 50 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.43 -0.31 50 0 25 0
02OCT26 65.00 C 0.54 0.54 0.54 0.29 -0.25 49 1 60 0
02OCT26 66.00 C 0.00 0.00 0.00 0.19 -0.20 49 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.13 -0.14 50 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.08 -0.11 49 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.05 -0.08 49 0 15 0
02OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.06 49 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 24.36 -1.00 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.36 -1.00 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.36 -1.01 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.37 -1.00 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.38 -1.00 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.39 -1.00 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.27 -1.14 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.43 -0.84 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.31 -0.97 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.30 -1.02 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.40 -0.97 36 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.42 -1.02 37 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.50 -1.09 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.59 -0.97 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.92 -0.78 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.08 -0.93 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.98 -1.00 50 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 6.23 -0.79 50 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 4.75 -0.83 50 0 304 0
29OCT26 60.00 C 0.00 0.00 0.00 3.54 -0.62 51 0 145 0
29OCT26 62.50 C 0.00 0.00 0.00 2.59 -0.50 51 0 543 0
29OCT26 65.00 C 0.00 0.00 0.00 1.83 -0.41 51 0 316 0
29OCT26 67.50 C 0.00 0.00 0.00 1.30 -0.30 52 0 1,253 0
29OCT26 70.00 C 0.00 0.00 0.00 0.92 -0.26 53 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.62 -0.20 53 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.40 -0.15 52 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.26 -0.11 52 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.17 -0.07 53 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.11 -0.05 53 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 16.66 -0.97 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.87 -0.96 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.00 -0.77 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.14 -0.76 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.31 -0.68 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.50 -0.66 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.72 -0.67 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.14 -0.51 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.39 -0.82 54 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 7.69 -0.90 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 6.26 -0.89 52 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 5.11 -0.61 53 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 4.16 -0.55 53 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 3.36 -0.51 54 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 2.67 -0.40 54 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 2.12 -0.41 54 0 17 0
27NOV26 72.50 C 0.00 0.00 0.00 1.71 -0.31 55 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.33 -0.26 55 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.02 -0.22 55 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.76 -0.20 54 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.58 -0.16 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.44 -0.13 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.34 -0.10 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.47 -0.89 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.50 -0.89 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.69 -0.75 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.75 -0.74 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.82 -0.75 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.91 -0.73 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.85 -0.85 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.97 -0.86 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.23 -0.73 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.38 -0.72 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.56 -0.92 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.77 -0.84 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.99 -0.84 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.24 -0.81 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.53 -0.81 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.82 -0.77 51 0 0 0
30DEC26 52.50 C 10.54 10.54 10.54 10.50 -0.59 54 15 15 +15
30DEC26 55.00 C 0.00 0.00 0.00 8.79 -0.79 52 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 7.54 -0.64 53 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 6.44 -0.58 53 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 5.48 -0.45 54 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 4.66 -0.47 54 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 3.95 -0.42 55 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 3.35 -0.31 55 0 60 0
30DEC26 72.50 C 0.00 0.00 0.00 2.79 -0.36 55 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 2.31 -0.31 55 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 1.91 -0.27 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.52 -0.28 54 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 1.25 -0.24 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.02 -0.21 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.84 -0.17 54 0 90 0
30DEC26 90.00 C 0.96 0.96 0.96 0.68 -0.15 54 60 61 +60
30DEC26 92.50 C 0.00 0.00 0.00 0.55 -0.13 54 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.46 -0.09 55 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.38 -0.07 55 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.31 -0.06 55 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.25 -0.05 55 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 -0.04 55 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.04 54 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 -0.02 55 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 25.14 -1.01 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.27 -1.17 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.41 -1.17 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.57 -1.15 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.90 -0.92 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.08 -0.93 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.26 -0.96 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.50 -0.97 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.74 -0.81 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.01 -0.80 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.30 -0.80 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.63 -0.85 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.97 -0.83 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.26 -0.88 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.70 -0.81 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.06 -0.82 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.58 -0.87 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.27 -0.84 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.12 -0.68 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 9.08 -0.63 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 8.13 -0.60 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 7.29 -0.55 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 6.54 -0.51 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.87 -0.46 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.27 -0.44 55 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.74 -0.41 55 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 4.14 -0.48 54 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 3.60 -0.51 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.24 -0.36 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.91 -0.29 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.59 -0.29 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.29 -0.27 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.03 -0.24 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.74 -0.28 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.54 -0.25 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.36 -0.23 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.24 -0.17 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.07 -0.18 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.97 -0.14 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.83 -0.16 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.74 -0.14 54 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 26.08 -1.18 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 25.16 -1.29 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 24.75 -0.61 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 23.76 -1.02 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 22.98 -0.86 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.30 -0.98 52 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 21.59 -0.99 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.89 -0.99 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.16 -1.00 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.49 -1.04 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.95 -0.87 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.24 -0.97 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.69 -0.66 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.12 -0.87 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.54 -0.87 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.98 -0.86 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.67 -0.61 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 13.43 -0.69 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 12.32 -0.78 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.24 -0.81 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.38 -0.61 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.61 -0.50 54 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 8.43 -0.88 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.70 -0.68 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 7.10 -0.51 53 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 6.55 -0.57 53 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 6.04 -0.54 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.58 -0.42 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 5.16 -0.37 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.72 -0.35 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 4.31 -0.33 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 3.93 -0.31 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.59 -0.29 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.28 -0.27 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.99 -0.26 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.73 -0.24 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 2.50 -0.22 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 2.28 -0.21 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.09 -0.19 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 1.91 -0.18 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 1.75 -0.16 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 20.78 -1.03 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 20.42 -0.80 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 19.83 -0.79 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.05 -0.98 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.52 -0.92 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.99 -0.93 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.47 -0.93 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.33 -0.86 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.01 -0.81 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.98 -0.77 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.18 -0.58 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 12.30 -0.49 55 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 11.48 -0.56 55 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 10.74 -0.48 55 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 10.05 -0.42 55 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 9.37 -0.48 56 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 8.72 -0.44 56 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.13 -0.44 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 7.54 -0.44 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.97 -0.42 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 6.53 -0.36 55 0 15 0
TOTAL CALL 86 14,576 +85
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 17 0
25SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 94 0
25SEP26 56.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.19 0.00 52 0 5 0
25SEP26 58.00 P 0.00 0.00 0.00 0.41 +0.04 52 0 1 0
25SEP26 59.00 P 0.00 0.00 0.00 0.80 +0.14 52 0 0 0
25SEP26 60.00 P 1.15 1.15 1.15 1.36 +0.30 53 10 12 0
25SEP26 61.00 P 0.00 0.00 0.00 2.07 +0.43 53 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 2.88 +0.55 52 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 3.80 +0.69 52 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 4.76 +0.86 49 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 5.75 +0.93 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 6.75 +0.97 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 7.75 +0.99 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 8.75 +1.00 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 9.75 +1.00 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 10.75 +1.00 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 11.75 +1.00 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 12.75 +1.00 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 13.75 +1.00 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 14.75 +1.00 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 15.75 +1.00 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 16.75 +1.00 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 17.75 +1.00 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 18.75 +1.00 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 19.75 +1.00 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 20.75 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 131 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 100 145 -55
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 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 61 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 334 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 280 0
29SEP26 55.00 P 0.20 0.25 0.20 0.20 +0.02 48 14 182 0
29SEP26 57.50 P 0.54 0.54 0.54 0.72 +0.13 48 10 149 +2
29SEP26 60.00 P 0.00 0.00 0.00 1.89 +0.35 49 0 253 0
29SEP26 62.50 P 0.00 0.00 0.00 3.64 +0.51 48 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 5.85 +0.82 48 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 8.26 +0.94 47 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 10.75 +0.99 0 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 13.25 +0.89 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.75 +1.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.25 +1.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.75 +1.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.25 +1.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.75 +1.00 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.25 +1.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.75 +1.00 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.25 +1.00 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.75 +1.00 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.25 +1.00 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.75 +1.00 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.25 +1.00 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.75 +1.00 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.25 +1.00 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.75 +1.00 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.25 +1.00 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 66 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 61 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 0.00 54 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
02OCT26 54.00 P 0.24 0.24 0.24 0.25 +0.03 49 2 2 +2
02OCT26 55.00 P 0.41 0.41 0.41 0.41 +0.07 50 10 10 +10
02OCT26 56.00 P 0.00 0.00 0.00 0.61 +0.09 49 0 150 0
02OCT26 57.00 P 0.00 0.00 0.00 0.89 +0.15 49 0 15 0
02OCT26 58.00 P 0.00 0.00 0.00 1.26 +0.22 49 0 14 0
02OCT26 59.00 P 0.00 0.00 0.00 1.71 +0.28 49 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 2.27 +0.37 50 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 2.90 +0.46 51 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 3.54 +0.47 49 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 4.30 +0.55 49 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 5.12 +0.57 49 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 5.99 +0.75 49 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 6.90 +0.81 49 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 7.84 +0.87 49 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 8.80 +0.91 49 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 9.77 +0.93 48 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 10.88 +1.08 66 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 11.77 +1.00 56 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 12.89 +0.96 76 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 13.85 +0.93 76 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 14.75 +0.84 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 15.79 +0.88 75 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 16.75 +0.85 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 17.75 +1.00 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 18.75 +1.00 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 19.75 +1.00 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 20.75 - 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 0.00 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 0.00 53 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.12 +0.02 53 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.17 +0.02 53 0 172 0
29OCT26 46.00 P 0.00 0.00 0.00 0.23 +0.03 52 100 120 +100
29OCT26 47.00 P 0.00 0.00 0.00 0.31 +0.03 52 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.42 +0.05 53 0 127 0
29OCT26 49.00 P 0.00 0.00 0.00 0.53 +0.05 52 0 235 0
29OCT26 50.00 P 0.00 0.00 0.00 0.68 +0.06 52 0 217 0
29OCT26 52.50 P 1.08 1.21 1.08 1.17 +0.11 51 160 248 +160
29OCT26 55.00 P 0.00 0.00 0.00 1.96 +0.19 52 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 3.02 +0.32 53 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 4.32 +0.42 53 0 272 0
29OCT26 62.50 P 0.00 0.00 0.00 5.73 +0.50 52 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 7.47 +0.46 52 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 9.39 +0.66 52 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 11.63 +0.89 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.78 +0.63 54 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.23 +0.81 59 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.60 +0.84 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.99 +0.86 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.42 +0.88 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.87 +0.90 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.34 +0.94 68 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 30.75 +0.87 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.25 +1.00 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 35.75 +1.00 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.25 +1.00 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 40.75 +1.00 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.25 +1.00 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 45.75 +1.00 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.25 +1.00 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 50.75 +1.00 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.25 +1.00 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.43 +0.04 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.53 +0.04 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.65 +0.04 54 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.83 +0.10 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.99 +0.09 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.20 +0.11 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.42 +0.11 55 0 60 0
27NOV26 50.00 P 1.62 1.62 1.62 1.67 +0.14 55 10 210 +10
27NOV26 52.50 P 0.00 0.00 0.00 2.42 +0.18 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.38 +0.28 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 4.54 +0.35 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 5.89 +0.42 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 7.42 +0.49 57 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 8.84 +0.28 54 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 10.82 +0.45 56 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 12.78 +0.69 57 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 14.84 +0.53 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.99 +0.56 58 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.15 +0.52 58 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.42 +0.55 58 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.80 +0.56 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.15 +0.63 60 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 28.50 +0.60 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 +0.01 55 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.25 +0.02 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.32 +0.03 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.41 +0.04 55 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.50 +0.05 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.59 +0.04 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 0.72 +0.07 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.87 +0.10 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.03 +0.08 54 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.22 +0.07 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.40 +0.05 54 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.65 +0.17 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.89 +0.11 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.17 +0.14 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.47 +0.16 54 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.35 +0.21 54 0 0 0
30DEC26 55.00 P 4.32 4.32 4.32 4.40 +0.27 55 15 56 +15
30DEC26 57.50 P 0.00 0.00 0.00 5.62 +0.32 55 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.01 +0.39 55 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 8.54 +0.45 56 0 515 0
30DEC26 65.00 P 9.61 9.61 9.61 10.03 +0.33 55 15 286 +15
30DEC26 67.50 P 0.00 0.00 0.00 11.81 +0.60 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.72 +0.65 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.72 +0.71 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.78 +0.74 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.86 +0.73 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.05 +0.75 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.29 +0.81 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.58 +0.83 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.89 +0.60 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.29 +0.62 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.66 +0.67 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.14 +0.79 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.55 +0.83 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.96 +0.76 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.42 +0.88 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.89 +0.88 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.34 +1.08 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.84 +1.09 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.25 +0.77 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.69 +0.04 54 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.82 +0.04 55 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.94 +0.05 54 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.09 +0.08 54 0 43 0
30MAR27 39.00 P 1.29 1.29 1.29 1.25 +0.08 54 15 15 +15
30MAR27 40.00 P 0.00 0.00 0.00 1.48 +0.15 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.71 +0.13 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.94 +0.14 55 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 2.18 +0.16 55 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 2.45 +0.20 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.74 +0.21 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 2.90 +0.09 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 3.31 +0.25 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.66 +0.15 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.03 +0.17 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.42 +0.18 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.49 +0.22 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.68 +0.26 55 0 552 0
30MAR27 57.50 P 7.72 7.72 7.72 7.98 +0.31 55 15 760 +15
30MAR27 60.00 P 0.00 0.00 0.00 9.41 +0.34 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 10.93 +0.38 56 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 12.44 +0.31 55 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.12 +0.49 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.86 +0.54 55 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 17.75 +0.59 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.69 +0.61 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.70 +0.66 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.76 +0.69 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.87 +0.79 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.02 +0.82 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.21 +0.86 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.43 +0.87 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.69 +0.92 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.96 +0.74 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.26 +0.68 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.59 +0.63 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.93 +0.56 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.29 +0.69 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.67 +0.65 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 51.06 +0.56 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.62 +0.82 60 0 0 0
29JUN27 35.00 P 1.41 1.41 1.41 1.34 +0.08 54 15 255 +15
29JUN27 36.00 P 0.00 0.00 0.00 1.51 +0.07 54 0 60 0
29JUN27 37.00 P 1.75 1.75 1.75 1.69 +0.10 54 15 30 +15
29JUN27 38.00 P 0.00 0.00 0.00 1.95 +0.17 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.20 +0.12 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 2.44 +0.11 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.71 +0.14 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.02 +0.15 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.33 +0.17 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.64 +0.17 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.99 +0.19 55 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 4.37 +0.21 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.61 +0.23 54 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.00 +0.23 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.41 +0.25 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.84 +0.18 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.98 +0.22 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.17 +0.19 54 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 9.56 +0.24 54 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 11.02 +0.37 54 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 12.58 +0.63 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 13.91 +0.27 54 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 15.88 +0.62 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 17.65 +0.55 55 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.49 +0.58 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.39 +0.62 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.34 +0.57 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.34 +0.60 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.37 +0.60 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.45 +0.60 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.55 +0.62 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.69 +0.64 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.88 +0.69 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.07 +0.70 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.30 +0.66 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.55 +0.72 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.86 +0.78 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.11 +0.71 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.50 +0.71 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 51.82 +0.69 59 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.18 +0.74 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 4.74 +0.21 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.14 +0.22 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.54 +0.24 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.96 +0.22 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.39 +0.20 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.64 0.00 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.09 +0.22 53 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.28 +0.25 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.66 +0.37 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.06 +0.34 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.53 +0.36 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 14.10 +0.37 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.73 +0.39 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.39 +0.29 55 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 19.17 +0.59 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.98 +0.45 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.86 +0.51 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.78 +0.53 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.73 +0.51 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.72 +0.53 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.82 +0.61 57 0 0 0
TOTAL PUT 506 11,064 +319
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$ 96.400
29SEP26 55.00 C 0.00 0.00 0.00 41.43 +0.15 138 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.93 +0.15 122 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.43 +0.15 99 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.93 +0.14 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.43 +0.14 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 28.93 +0.14 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.43 +0.14 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.94 +0.15 76 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.44 +0.15 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.94 +0.15 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.44 +0.14 41 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 13.94 +0.14 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 11.44 +0.14 0 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 8.94 +0.14 0 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 6.45 +0.13 21 0 242 0
29SEP26 92.50 C 0.00 0.00 0.00 4.00 +0.05 20 0 176 0
29SEP26 95.00 C 0.00 0.00 0.00 1.87 -0.08 20 0 98 0
29SEP26 97.50 C 0.00 0.00 0.00 0.57 -0.12 20 0 543 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 -0.07 20 0 226 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 509 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 431 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 216 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.59 -0.01 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.09 -0.02 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.60 -0.01 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.11 -0.02 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.62 -0.02 38 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.13 -0.01 35 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.63 -0.02 29 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.15 -0.02 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.69 +0.18 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.19 +0.13 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.78 +0.12 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 9.47 +0.10 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 7.33 +0.08 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 5.43 +0.05 24 0 185 0
29OCT26 95.00 C 0.00 0.00 0.00 3.83 +0.14 24 0 97 0
29OCT26 97.50 C 2.21 2.21 2.21 2.52 +0.04 23 6 193 +6
29OCT26 100.00 C 0.00 0.00 0.00 1.57 -0.01 23 0 214 0
29OCT26 102.50 C 0.87 0.87 0.87 0.94 -0.02 24 15 408 +15
29OCT26 105.00 C 0.00 0.00 0.00 0.55 0.00 24 0 353 0
29OCT26 107.50 C 0.00 0.00 0.00 0.30 -0.01 24 0 180 0
29OCT26 110.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.04 0.00 25 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 24.17 +0.03 34 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.69 +0.04 31 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.24 +0.07 30 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.81 +0.19 28 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.32 +0.09 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.03 +0.06 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 9.89 +0.04 24 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 7.93 -0.01 24 0 27 0
27NOV26 92.50 C 0.00 0.00 0.00 6.39 +0.17 26 0 42 0
27NOV26 95.00 C 0.00 0.00 0.00 4.75 -0.05 25 0 184 0
27NOV26 97.50 C 3.43 3.43 3.25 3.63 +0.10 25 30 76 +25
27NOV26 100.00 C 2.45 2.45 2.45 2.62 +0.06 25 15 175 +15
27NOV26 102.50 C 0.00 0.00 0.00 1.85 +0.02 25 0 117 0
27NOV26 105.00 C 0.00 0.00 0.00 1.27 -0.02 25 0 71 0
27NOV26 107.50 C 0.97 0.97 0.97 0.85 -0.06 25 15 24 0
27NOV26 110.00 C 0.00 0.00 0.00 0.56 -0.05 25 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.35 -0.05 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 81 0
27NOV26 117.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.61 +0.30 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.12 +0.30 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.64 +0.04 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.14 +0.03 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.64 +0.03 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.16 +0.03 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.72 +0.08 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.27 +0.13 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.86 +0.21 31 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.49 +0.24 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.15 +0.19 28 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 14.61 +0.06 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 12.47 +0.03 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 10.49 0.00 24 0 3 0
30DEC26 90.00 C 0.00 0.00 0.00 8.69 -0.02 24 0 420 0
30DEC26 92.50 C 7.29 7.29 7.29 7.21 +0.16 25 15 26 +15
30DEC26 95.00 C 0.00 0.00 0.00 5.77 +0.12 25 0 9 0
30DEC26 97.50 C 4.49 4.54 4.49 4.59 +0.13 25 21 95 +15
30DEC26 100.00 C 0.00 0.00 0.00 3.54 +0.01 25 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 2.70 +0.01 24 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 2.02 -0.04 24 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 1.49 -0.07 24 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 1.07 -0.08 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.76 -0.07 24 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.35 -0.05 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.10 +0.29 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.67 +0.28 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.24 +0.29 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.82 +0.28 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.41 +0.30 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.00 +0.27 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.61 +0.25 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.26 +0.24 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.95 +0.23 29 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 20.71 +0.21 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.56 +0.20 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.09 +0.07 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 14.19 +0.05 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 12.42 +0.04 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 10.77 -0.07 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 9.44 +0.13 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 8.10 +0.12 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 6.90 +0.09 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 5.82 +0.03 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 4.86 -0.02 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 4.05 -0.03 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 3.32 -0.04 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.71 -0.04 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 2.22 -0.04 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 1.78 -0.03 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 1.43 -0.04 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.11 -0.03 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 0.87 -0.03 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.18 +0.31 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.78 +0.31 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.39 +0.31 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.01 +0.32 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.65 +0.31 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.32 +0.31 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.04 +0.30 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.82 +0.28 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.70 +0.24 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.65 +0.22 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.08 +0.47 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.38 -0.11 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 14.74 -0.15 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 13.26 -0.14 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 11.86 +0.19 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.56 -0.18 27 0 25 0
29JUN27 97.50 C 0.00 0.00 0.00 9.40 -0.19 27 0 50 0
29JUN27 100.00 C 0.00 0.00 0.00 8.29 +0.05 27 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 7.12 -0.21 26 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 6.24 -0.21 26 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 5.49 -0.21 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 4.78 -0.21 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 4.19 -0.19 26 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 3.63 -0.20 26 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 3.25 -0.18 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 2.82 -0.18 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 2.42 -0.16 27 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 2.10 -0.16 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 26.22 +0.29 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 24.09 +0.10 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 22.18 +0.08 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 20.42 +0.09 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 19.28 +0.65 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 17.62 +0.07 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 16.06 +0.06 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.14 +0.06 25 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 12.83 +0.05 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 11.57 +0.04 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.45 +0.03 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 9.38 +0.03 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.42 +0.02 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.54 +0.02 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 6.72 +0.01 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.01 +0.01 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 5.30 +0.01 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 4.74 0.00 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.32 +0.01 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.82 0.00 26 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 3.39 0.00 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.95 0.00 26 0 6 0
TOTAL CALL 117 12,906 +91
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 668 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 627 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 517 0
29SEP26 92.50 P 0.11 0.11 0.11 0.06 -0.09 20 4 279 0
29SEP26 95.00 P 0.73 0.73 0.53 0.44 -0.24 20 7 504 -3
29SEP26 97.50 P 0.00 0.00 0.00 1.61 -0.30 19 0 314 0
29SEP26 100.00 P 0.00 0.00 0.00 3.66 -0.22 20 0 252 0
29SEP26 102.50 P 0.00 0.00 0.00 6.10 -0.16 0 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 8.60 -0.15 0 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 11.10 -0.15 0 0 0 -15
29SEP26 110.00 P 0.00 0.00 0.00 13.60 -0.15 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.15 -0.28 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.65 -0.28 69 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.16 -0.26 77 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.65 -0.29 82 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.15 -0.28 88 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.65 -0.28 95 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 104 0
29OCT26 85.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.32 -0.04 24 0 253 0
29OCT26 90.00 P 0.91 0.91 0.91 0.69 -0.07 24 2 239 +2
29OCT26 92.50 P 1.40 1.40 1.31 1.30 -0.10 24 7 154 +6
29OCT26 95.00 P 2.38 2.38 2.25 2.19 -0.16 24 5 165 +2
29OCT26 97.50 P 0.00 0.00 0.00 3.43 -0.21 24 0 126 0
29OCT26 100.00 P 0.00 0.00 0.00 4.97 -0.31 24 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 6.82 -0.17 24 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 8.93 -0.17 24 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 11.21 -0.16 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 13.62 -0.15 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 16.15 -0.28 29 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.65 -0.28 32 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.16 -0.26 36 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.65 -0.29 39 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.15 -0.28 41 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 28.65 -0.28 44 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.57 -0.09 25 0 51 0
27NOV26 87.50 P 1.02 1.02 1.02 0.98 -0.12 25 1 152 +1
27NOV26 90.00 P 0.00 0.00 0.00 1.52 -0.17 24 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 2.29 -0.20 24 0 98 0
27NOV26 95.00 P 0.00 0.00 0.00 3.31 -0.24 24 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 4.56 -0.30 24 0 112 0
27NOV26 100.00 P 0.00 0.00 0.00 6.10 -0.32 24 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 8.01 -0.22 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 9.96 -0.22 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 12.07 -0.20 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 14.29 -0.19 24 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 16.58 -0.24 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.95 -0.25 24 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.39 -0.22 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.82 -0.24 20 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.30 -0.22 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 28.77 -0.30 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.19 -0.04 24 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.35 -0.06 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.60 -0.09 24 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.98 -0.12 24 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.50 -0.14 24 0 137 0
30DEC26 90.00 P 0.00 0.00 0.00 2.21 -0.12 24 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 3.02 -0.22 24 0 168 0
30DEC26 95.00 P 4.06 4.06 4.06 4.06 -0.25 24 6 195 0
30DEC26 97.50 P 0.00 0.00 0.00 5.34 -0.39 24 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 6.84 -0.32 24 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 8.61 -0.02 24 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 10.47 -0.23 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 12.48 -0.22 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 14.61 -0.21 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 16.84 -0.25 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.15 -0.24 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.51 -0.23 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.93 -0.23 24 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.35 -0.26 23 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.80 -0.27 20 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 0.03 -0.01 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.30 -0.03 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.48 -0.04 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.72 -0.08 24 0 11 0
30MAR27 80.00 P 1.29 1.29 1.29 1.09 -0.07 25 1 174 +1
30MAR27 82.50 P 0.00 0.00 0.00 1.51 -0.09 24 0 51 0
30MAR27 85.00 P 2.07 2.07 2.07 2.02 -0.11 24 1 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.70 -0.11 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.52 -0.13 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 4.46 -0.19 24 0 45 0
30MAR27 95.00 P 5.52 5.52 5.52 5.58 -0.24 24 1 302 +1
30MAR27 97.50 P 0.00 0.00 0.00 6.89 -0.26 24 0 105 0
30MAR27 100.00 P 8.28 8.28 8.28 8.33 -0.31 24 2 120 0
30MAR27 102.50 P 0.00 0.00 0.00 10.06 -0.17 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 11.79 -0.18 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 13.63 -0.17 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 15.57 -0.18 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.64 -0.20 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.03 +0.01 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.25 +0.02 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.31 -0.23 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.64 -0.25 24 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.00 -0.26 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.22 -0.05 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.32 -0.07 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.49 -0.07 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.71 -0.10 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.98 -0.13 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.33 -0.19 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.84 -0.17 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.38 -0.22 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.02 -0.23 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.80 -0.26 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.66 -0.29 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.66 -0.31 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 6.77 -0.33 27 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.99 -0.34 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 9.35 -0.35 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 10.78 -0.36 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.38 -0.36 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.62 -0.77 27 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 15.82 -0.36 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 17.67 -0.36 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.65 -0.34 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.67 -0.34 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.80 -0.31 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.98 -0.31 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.22 -0.29 31 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.54 -0.27 32 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 1.35 -0.03 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.78 -0.04 26 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 2.33 -0.05 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.96 +0.03 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.66 -0.07 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 4.47 -0.07 26 0 40 0
29SEP27 87.50 P 0.00 0.00 0.00 5.39 +0.07 26 0 1 0
29SEP27 90.00 P 0.00 0.00 0.00 6.39 -0.09 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 7.54 -0.10 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 8.75 -0.11 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.11 -0.12 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 11.54 -0.12 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 13.10 -0.12 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 14.73 -0.13 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 16.46 -0.14 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 18.29 -0.14 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 20.17 -0.15 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 22.19 -0.14 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 24.23 -0.15 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 26.37 -0.15 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 28.57 -0.15 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 30.80 -0.15 30 0 0 0
TOTAL PUT 37 12,482 -5
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$ 17.920
29SEP26 9.75 C 0.00 0.00 0.00 8.17 +0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.92 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.43 +0.22 163 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.93 +0.21 149 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.43 +0.20 135 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.93 +0.20 123 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.43 +0.20 110 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.93 +0.20 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.43 +0.24 87 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.93 +0.20 76 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.43 +0.20 66 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.93 +0.24 56 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.43 +0.24 46 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.93 +0.24 36 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.43 +0.23 27 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 +0.20 25 0 114 0
29SEP26 17.50 C 0.52 0.52 0.46 0.49 +0.14 23 32 156 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.07 25 0 290 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 343 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 384 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 334 0
29SEP26 20.00 C 0.01 0.01 0.01 0.01 0.00 43 1 1,276 -1
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.45 +0.19 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.96 +0.21 50 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.46 +0.19 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.96 +0.19 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.46 +0.19 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.96 +0.19 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.46 +0.18 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.97 +0.23 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.48 +0.22 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.01 +0.21 25 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.57 +0.19 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.17 +0.16 25 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.84 +0.15 25 0 186 0
29OCT26 18.00 C 0.00 0.00 0.00 0.56 +0.10 25 0 149 0
29OCT26 18.50 C 0.34 0.34 0.34 0.36 +0.07 25 1 188 0
29OCT26 19.00 C 0.21 0.21 0.21 0.22 +0.05 25 1 408 +1
29OCT26 19.50 C 0.00 0.00 0.00 0.13 +0.03 26 0 334 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 341 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 0 161 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 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 4.96 +0.17 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.50 +0.20 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.97 +0.16 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.05 +0.22 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.60 +0.21 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.17 +0.20 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.78 +0.18 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.42 +0.16 27 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.11 +0.13 27 0 24 0
27NOV26 18.00 C 0.00 0.00 0.00 0.85 +0.12 27 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 0.63 +0.09 27 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.47 +0.07 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.34 +0.06 28 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 28 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.22 +0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.97 +0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.47 +0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.94 +0.12 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.45 +0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.00 +0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.51 +0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.99 +0.14 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.50 +0.12 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.03 +0.13 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.57 +0.13 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.12 +0.16 25 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.74 +0.19 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.34 +0.18 28 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 +0.15 28 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.69 +0.19 30 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.33 +0.12 28 0 402 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 +0.14 28 0 107 0
30DEC26 18.50 C 0.00 0.00 0.00 0.88 +0.11 28 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 +0.09 29 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 +0.07 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.42 +0.04 28 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.60 +0.16 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.08 +0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.60 +0.12 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.13 +0.13 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.70 +0.17 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.20 +0.12 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.75 +0.12 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.32 +0.11 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.91 +0.12 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.50 +0.11 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.14 +0.21 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.73 +0.14 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.40 +0.13 28 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.09 +0.11 28 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.82 +0.10 28 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.57 +0.09 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.34 +0.07 28 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.18 +0.06 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.00 +0.05 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.84 +0.04 29 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.02 29 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 +0.02 29 0 19 0
30MAR27 23.00 C 0.35 0.35 0.35 0.28 +0.01 29 3 3 +3
30MAR27 24.00 C 0.00 0.00 0.00 0.18 0.00 28 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 0.00 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.25 +0.15 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.79 +0.15 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.30 +0.13 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.85 +0.14 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.41 +0.16 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.99 +0.18 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.58 +0.20 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.19 +0.21 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.80 +0.21 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.43 +0.19 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.08 +0.27 31 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.68 +0.17 29 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.39 +0.16 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.12 +0.14 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.88 +0.14 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.65 +0.12 29 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.50 +0.12 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.31 +0.10 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.15 +0.10 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.87 +0.08 30 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.65 +0.07 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 +0.04 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.48 +0.12 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.08 +0.14 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.69 +0.14 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.32 +0.15 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.99 +0.17 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.65 +0.16 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.33 +0.16 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.03 +0.14 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.75 +0.13 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.50 +0.12 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.26 +0.11 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.04 +0.10 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.85 +0.10 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.66 +0.08 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.50 +0.08 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.21 +0.06 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.78 +0.04 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.40 +0.02 32 0 4 0
TOTAL CALL 38 12,087 +18
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 201 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 193 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 178 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 150 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 126 0
29SEP26 17.50 P 0.09 0.09 0.09 0.08 -0.10 25 30 157 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.17 26 0 274 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.22 26 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.08 -0.24 0 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.58 -0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.08 -0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.16 -0.16 90 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.16 -0.16 108 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.19 -0.13 135 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.16 -0.16 142 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.16 -0.16 157 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.16 -0.16 171 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.16 -0.16 184 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.16 -0.16 197 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 100 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 176 0
29OCT26 16.50 P 0.00 0.00 0.00 0.11 -0.05 26 0 138 0
29OCT26 17.00 P 0.24 0.24 0.23 0.21 -0.08 25 6 134 +2
29OCT26 17.50 P 0.00 0.00 0.00 0.37 -0.12 25 0 195 0
29OCT26 18.00 P 0.00 0.00 0.00 0.59 -0.17 25 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 0.89 -0.18 25 0 99 0
29OCT26 19.00 P 0.00 0.00 0.00 1.25 -0.20 25 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.66 -0.22 25 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.11 -0.23 25 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.16 -0.16 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.16 -0.16 47 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.19 -0.13 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.19 -0.13 65 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.16 -0.16 68 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.16 -0.16 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.19 -0.13 84 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.16 -0.16 86 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 15 0
27NOV26 16.00 P 0.17 0.17 0.17 0.17 -0.04 28 4 8 +4
27NOV26 16.50 P 0.00 0.00 0.00 0.28 -0.06 28 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.43 -0.08 28 0 24 0
27NOV26 17.50 P 0.60 0.60 0.60 0.61 -0.11 28 1 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.85 -0.13 28 0 53 0
27NOV26 18.50 P 0.00 0.00 0.00 1.14 -0.15 28 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.47 -0.16 28 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.84 -0.17 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.24 -0.19 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.21 -0.14 34 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.16 -0.16 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.19 -0.13 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.19 -0.13 51 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.16 -0.16 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.16 -0.16 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.19 -0.13 65 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.19 -0.13 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.05 28 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 -0.06 28 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.08 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 -0.09 28 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 -0.10 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.02 -0.18 28 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 -0.19 27 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.63 -0.18 28 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.98 -0.19 28 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.37 -0.19 28 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.28 -0.13 32 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.20 -0.14 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.19 -0.13 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.19 -0.13 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.16 -0.16 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.16 -0.16 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.19 -0.13 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.19 -0.13 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 13 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.06 28 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.07 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 -0.08 29 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.59 -0.10 29 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 -0.13 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.12 29 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 -0.13 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 -0.17 28 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.15 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.98 -0.18 28 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.30 -0.23 28 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.73 -0.16 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.52 -0.16 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.37 -0.13 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.25 -0.13 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.20 -0.12 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.16 -0.16 35 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.16 -0.16 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.19 -0.13 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.19 -0.13 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 -0.03 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.56 -0.04 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.71 -0.06 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.87 -0.08 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.07 -0.08 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 -0.09 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 -0.10 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 -0.11 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.95 -0.12 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.25 -0.18 28 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.65 -0.09 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.99 -0.09 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.33 -0.10 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.07 -0.12 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.87 -0.12 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.69 -0.13 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.56 -0.12 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.44 -0.12 28 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.34 -0.13 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.26 -0.12 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.19 -0.31 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.44 -0.02 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.55 -0.03 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.79 -0.08 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.95 -0.08 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.14 -0.09 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.33 -0.10 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.56 -0.11 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.79 -0.11 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.04 -0.14 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.32 -0.13 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.60 -0.15 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.91 -0.15 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.22 -0.16 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.57 -0.15 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.30 -0.13 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.07 -0.12 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.87 -0.13 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.71 -0.13 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.57 -0.13 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.46 -0.12 29 0 0 0
TOTAL PUT 41 12,841 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 72.850
25SEP26 53.00 C 0.00 0.00 0.00 19.90 -0.31 193 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 18.90 -0.31 183 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 17.90 -0.31 173 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 16.90 -0.31 163 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 15.90 -0.31 153 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 14.90 -0.31 144 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 13.91 -0.30 139 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 12.91 -0.30 129 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 11.91 -0.31 119 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 10.91 -0.31 110 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 9.91 -0.31 100 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 8.91 -0.31 91 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 7.92 -0.30 84 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 6.92 -0.30 75 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 5.92 -0.30 65 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 5.01 -0.22 69 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 4.00 -0.26 56 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 2.94 -0.34 39 0 50 0
25SEP26 71.00 C 0.00 0.00 0.00 2.12 -0.34 42 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 1.36 -0.35 40 0 9 0
25SEP26 73.00 C 0.88 0.88 0.68 0.80 -0.32 40 57 84 +42
25SEP26 74.00 C 0.69 1.12 0.39 0.41 -0.28 39 148 871 +101
25SEP26 75.00 C 0.47 0.65 0.20 0.19 -0.19 39 364 896 +111
25SEP26 76.00 C 0.35 0.37 0.09 0.08 -0.13 40 408 474 +95
25SEP26 77.00 C 0.12 0.12 0.12 0.03 -0.07 40 2 220 -2
25SEP26 78.00 C 0.09 0.09 0.09 0.01 -0.04 41 3 220 -2
25SEP26 79.00 C 0.05 0.05 0.05 0.01 -0.01 47 2 153 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 219 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 43.86 -0.36 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.86 -0.36 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.87 -0.35 220 0 375 0
29SEP26 32.00 C 0.00 0.00 0.00 40.87 -0.35 210 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.87 -0.35 200 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.87 -0.35 191 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.87 -0.35 181 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.87 -0.35 172 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.95 -0.27 242 0 5,200 0
29SEP26 38.00 C 0.00 0.00 0.00 34.87 -0.35 152 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 33.95 -0.27 224 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.95 -0.27 216 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.95 -0.27 207 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.95 -0.27 199 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.95 -0.27 192 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.95 -0.28 184 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.87 -0.36 0 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 26.87 -0.36 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 25.87 -0.36 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 24.95 -0.28 155 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 23.87 -0.36 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 22.87 -0.36 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 20.38 -0.35 88 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 17.90 -0.33 92 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 15.38 -0.35 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.91 -0.32 69 0 393 0
29SEP26 62.50 C 0.00 0.00 0.00 10.38 -0.36 0 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 7.92 -0.33 45 0 657 0
29SEP26 67.50 C 0.00 0.00 0.00 5.42 -0.39 32 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 3.16 -0.38 33 0 1,893 0
29SEP26 72.50 C 1.78 1.86 1.40 1.46 -0.32 33 175 3,296 +44
29SEP26 75.00 C 0.70 1.01 0.48 0.48 -0.25 33 439 4,857 +53
29SEP26 77.50 C 0.30 0.32 0.14 0.11 -0.12 33 496 3,883 +472
29SEP26 80.00 C 0.11 0.11 0.05 0.02 -0.04 34 167 9,117 -86
29SEP26 82.50 C 0.05 0.05 0.03 0.01 0.00 39 27 5,380 -26
29SEP26 85.00 C 0.02 0.02 0.02 0.01 0.00 48 100 11,138 +100
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8,839 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 13,217 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,838 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10,220 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,219 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 90 26 14,071 -26
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 6,511 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3,139 0
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 108 1 1,969 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7,005 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 130 0 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 135 0 3,606 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 140 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 150 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 159 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 163 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 168 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 172 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 176 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 180 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 184 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 188 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 192 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 195 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 199 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 206 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 213 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 216 0 120 0
02OCT26 53.00 C 0.00 0.00 0.00 19.90 -0.34 77 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 18.90 -0.34 72 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 17.90 -0.35 68 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 16.90 -0.35 63 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 15.90 -0.35 59 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 14.90 -0.35 54 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 13.91 -0.34 56 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 12.91 -0.34 52 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 11.91 -0.34 47 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 10.91 -0.34 43 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 9.91 -0.35 39 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 8.91 -0.36 35 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 7.92 -0.36 34 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 6.95 -0.36 34 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 6.00 -0.37 34 0 4 0
02OCT26 68.00 C 0.00 0.00 0.00 5.08 -0.37 34 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.14 -0.58 31 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 3.51 -0.25 37 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 2.75 -0.28 36 0 0 0
02OCT26 72.00 C 2.10 2.10 2.07 2.10 -0.27 35 2 2 +2
02OCT26 73.00 C 2.10 2.10 1.52 1.55 -0.27 34 3 11 +3
02OCT26 74.00 C 1.43 1.43 1.10 1.13 -0.23 35 131 111 +83
02OCT26 75.00 C 0.96 1.00 0.75 0.77 -0.25 34 107 102 +69
02OCT26 76.00 C 1.00 1.00 0.52 0.53 -0.19 35 71 168 +44
02OCT26 77.00 C 0.42 0.42 0.41 0.34 -0.16 34 40 117 +40
02OCT26 78.00 C 0.36 0.36 0.34 0.21 -0.12 34 2 24 +1
02OCT26 79.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 1 0
02OCT26 80.00 C 0.25 0.27 0.16 0.08 -0.05 35 185 392 +180
02OCT26 81.00 C 0.20 0.20 0.16 0.05 -0.03 35 8 39 +5
02OCT26 82.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 204 0
02OCT26 83.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 2 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 14 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.90 -0.32 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.90 -0.32 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.90 -0.32 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.91 -0.39 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.91 -0.39 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.91 -0.39 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.92 -0.39 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.92 -0.32 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.95 -0.36 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.93 -0.39 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.95 -0.37 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.95 -0.37 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.95 -0.32 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.96 -0.37 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.96 -0.37 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.97 -0.36 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.97 -0.37 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.97 -0.37 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.98 -0.25 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.98 -0.32 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.99 -0.24 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.99 -0.32 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.52 -0.32 41 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.05 -0.38 40 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 15.63 -0.31 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.22 -0.31 39 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 10.88 -0.35 37 0 0 0
29OCT26 65.00 C 9.70 9.70 9.70 8.96 -0.24 41 9 30 0
29OCT26 67.50 C 6.71 6.88 6.70 6.84 -0.28 38 87 302 +74
29OCT26 70.00 C 5.30 5.30 5.21 5.24 -0.14 39 15 1,662 +15
29OCT26 72.50 C 4.28 4.28 3.63 3.72 -0.21 37 94 1,430 +88
29OCT26 75.00 C 3.00 3.00 2.55 2.61 -0.20 37 25 3,193 +10
29OCT26 77.50 C 2.12 2.12 1.77 1.80 -0.17 38 27 2,302 +12
29OCT26 80.00 C 1.50 1.59 1.18 1.17 -0.14 37 268 2,467 +107
29OCT26 82.50 C 1.08 1.08 0.81 0.73 -0.11 37 119 1,335 +98
29OCT26 85.00 C 0.67 0.76 0.54 0.45 -0.07 37 96 2,331 +65
29OCT26 87.50 C 0.46 0.46 0.46 0.26 -0.05 37 1 2,569 +1
29OCT26 90.00 C 0.32 0.35 0.29 0.15 -0.03 37 45 4,236 +23
29OCT26 92.50 C 0.22 0.22 0.22 0.09 -0.02 38 3 2,129 +3
29OCT26 95.00 C 0.18 0.18 0.16 0.05 -0.01 38 110 4,282 +2
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 2,523 0
29OCT26 100.00 C 0.11 0.11 0.11 0.02 0.00 39 6 1,975 +6
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,109 0
29OCT26 105.00 C 0.07 0.07 0.07 0.01 0.00 41 60 1,303 +60
29OCT26 107.50 C 0.07 0.07 0.07 0.01 0.00 44 6 626 -6
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 426 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 88 0 153 0
27NOV26 29.00 C 0.00 0.00 0.00 43.99 -0.47 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.00 -0.47 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.01 -0.47 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.01 -0.48 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.02 -0.48 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.04 -0.47 63 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.04 -0.48 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.05 -0.47 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.06 -0.47 58 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.06 -0.48 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.06 -0.48 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.07 -0.47 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.07 -0.48 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.08 -0.48 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.09 -0.48 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.10 -0.48 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.12 -0.48 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.14 -0.48 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.16 -0.52 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.19 -0.52 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.22 -0.52 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.25 -0.52 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.83 -0.52 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.46 -0.52 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.17 -0.49 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.92 -0.54 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.77 -0.31 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.86 -0.29 40 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 8.23 -0.17 41 0 43 0
27NOV26 70.00 C 0.00 0.00 0.00 6.76 -0.18 41 0 146 0
27NOV26 72.50 C 5.58 5.58 5.29 5.33 -0.16 40 3 458 +2
27NOV26 75.00 C 0.00 0.00 0.00 4.20 -0.17 40 0 2,154 0
27NOV26 77.50 C 3.24 3.24 3.24 3.29 -0.15 40 1 2,470 +1
27NOV26 80.00 C 2.90 2.90 2.56 2.56 -0.14 40 11 1,120 -1
27NOV26 82.50 C 0.00 0.00 0.00 1.93 -0.12 40 0 483 0
27NOV26 85.00 C 1.61 1.64 1.58 1.44 -0.09 40 14 778 -10
27NOV26 87.50 C 1.26 1.27 1.21 1.06 -0.08 40 30 1,593 +25
27NOV26 90.00 C 1.16 1.16 0.96 0.77 -0.06 40 132 2,253 +23
27NOV26 92.50 C 0.82 0.82 0.76 0.56 -0.04 40 38 2,492 0
27NOV26 95.00 C 0.64 0.65 0.59 0.40 -0.03 40 20 2,763 -11
27NOV26 97.50 C 0.51 0.51 0.51 0.28 -0.03 40 2 1,495 0
27NOV26 100.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 1,151 0
27NOV26 102.50 C 0.34 0.34 0.34 0.14 -0.01 40 13 689 +13
27NOV26 105.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 616 0
27NOV26 107.50 C 0.00 0.00 0.00 0.07 0.00 40 0 337 0
27NOV26 110.00 C 0.00 0.00 0.00 0.05 0.00 41 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 955 0
27NOV26 115.00 C 0.16 0.16 0.16 0.02 -0.01 40 20 280 -20
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 468 0
27NOV26 125.00 C 0.12 0.12 0.12 0.01 0.00 43 25 343 +25
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 239 0
27NOV26 130.00 C 0.08 0.08 0.08 0.01 0.00 46 20 370 +20
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 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 58 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 44.14 -0.47 76 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.15 -0.47 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.16 -0.47 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.16 -0.48 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.17 -0.48 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.22 -0.43 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.18 -0.48 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.19 -0.48 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.20 -0.48 56 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 35.22 -0.47 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.23 -0.48 54 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 33.26 -0.47 54 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 32.28 -0.47 53 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 31.30 -0.53 52 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 30.34 -0.50 52 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 29.37 -0.50 51 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 28.38 -0.55 50 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 27.45 -0.52 50 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 26.48 -0.54 49 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 25.53 -0.53 49 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 24.56 -0.51 47 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 23.64 -0.50 47 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 21.31 -0.51 46 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 19.04 -0.51 44 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 16.85 -0.50 43 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 14.76 -0.51 42 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 12.70 -0.61 41 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 10.94 -0.29 41 0 282 0
30DEC26 67.50 C 0.00 0.00 0.00 9.46 -0.17 42 0 291 0
30DEC26 70.00 C 0.00 0.00 0.00 7.94 -0.22 41 0 16,644 0
30DEC26 72.50 C 6.50 6.50 6.50 6.66 -0.20 41 1 3,334 0
30DEC26 75.00 C 5.90 5.90 5.49 5.57 -0.13 41 17 1,191 -14
30DEC26 77.50 C 4.63 4.63 4.50 4.61 -0.17 41 40 2,448 +40
30DEC26 80.00 C 4.03 4.03 3.70 3.82 -0.14 41 10 8,643 +2
30DEC26 82.50 C 3.38 3.38 3.25 3.11 -0.15 41 55 6,939 -44
30DEC26 85.00 C 2.78 2.97 2.58 2.51 -0.13 41 76 8,129 +3
30DEC26 87.50 C 2.43 2.43 2.13 2.01 -0.11 41 57 2,360 -57
30DEC26 90.00 C 1.90 1.90 1.80 1.60 -0.10 41 41 18,073 +34
30DEC26 92.50 C 1.60 1.70 1.49 1.27 -0.08 41 33 3,523 +11
30DEC26 95.00 C 1.44 1.44 1.25 1.00 -0.07 41 40 6,497 +20
30DEC26 97.50 C 1.07 1.10 1.07 0.78 -0.06 41 46 1,991 +5
30DEC26 100.00 C 1.05 1.05 0.88 0.61 -0.05 41 49 12,443 +33
30DEC26 102.50 C 0.78 0.78 0.76 0.47 -0.04 41 40 1,306 +32
30DEC26 105.00 C 0.00 0.00 0.00 0.37 -0.03 41 50 4,779 0
30DEC26 107.50 C 0.65 0.65 0.65 0.28 -0.03 41 15 871 +15
30DEC26 110.00 C 0.58 0.58 0.50 0.22 -0.02 41 93 6,143 +32
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 5,656 0
30DEC26 115.00 C 0.44 0.44 0.39 0.13 -0.01 41 200 3,283 +200
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 2,442 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 0.00 41 0 2,715 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 0.00 42 0 954 0
30DEC26 127.50 C 0.27 0.27 0.27 0.04 0.00 42 5 1,029 0
30DEC26 130.00 C 0.23 0.23 0.23 0.03 0.00 42 2 3,453 -2
30DEC26 132.50 C 0.00 0.00 0.00 0.02 0.00 41 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 50 1,410 +50
30DEC26 137.50 C 0.18 0.18 0.18 0.01 0.00 41 4 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 953 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 649 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.13 0.13 0.13 0.01 0.00 49 1 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 52 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
30MAR27 29.00 C 0.00 0.00 0.00 44.46 -0.47 64 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.48 -0.48 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.52 -0.47 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.54 -0.49 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.59 -0.33 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.61 -0.50 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.66 -0.50 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.71 -0.50 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.76 -0.54 55 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 35.81 -0.50 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 34.89 -0.48 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.93 -0.50 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 33.00 -0.50 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.07 -0.50 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.14 -0.50 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.23 -0.52 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 29.32 -0.53 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.42 -0.53 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.52 -0.53 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.63 -0.53 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.76 -0.50 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.89 -0.50 47 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 22.78 -0.47 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.72 -0.49 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 18.76 -0.48 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 16.92 -0.45 44 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 15.17 -0.42 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 13.29 -0.66 41 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 12.14 -0.15 43 0 215 0
30MAR27 70.00 C 10.50 10.50 10.50 10.65 -0.25 42 1 12,253 0
30MAR27 72.50 C 9.82 9.82 9.82 9.43 -0.23 42 1 277 0
30MAR27 75.00 C 0.00 0.00 0.00 8.33 -0.22 42 0 541 0
30MAR27 77.50 C 0.00 0.00 0.00 7.35 -0.21 42 0 2,971 0
30MAR27 80.00 C 6.60 6.60 6.60 6.49 -0.11 42 1 2,093 +1
30MAR27 82.50 C 6.25 6.25 6.25 5.72 -0.16 42 81 2,047 0
30MAR27 85.00 C 5.04 5.04 5.04 4.99 -0.21 42 47 15,279 0
30MAR27 87.50 C 0.00 0.00 0.00 4.35 -0.19 42 0 3,606 0
30MAR27 90.00 C 4.13 4.13 3.83 3.78 -0.18 42 150 10,496 +150
30MAR27 92.50 C 0.00 0.00 0.00 3.28 -0.16 42 0 521 0
30MAR27 95.00 C 3.18 3.18 3.18 2.84 -0.15 42 2 3,000 -2
30MAR27 97.50 C 0.00 0.00 0.00 2.45 -0.14 42 0 302 0
30MAR27 100.00 C 2.48 2.48 2.48 2.12 -0.13 42 1 1,759 0
30MAR27 102.50 C 0.00 0.00 0.00 1.83 -0.11 42 0 560 0
30MAR27 105.00 C 0.00 0.00 0.00 1.57 -0.11 41 0 982 0
30MAR27 107.50 C 0.00 0.00 0.00 1.35 -0.10 41 0 477 0
30MAR27 110.00 C 0.00 0.00 0.00 1.16 -0.09 41 0 3,349 0
30MAR27 112.50 C 0.00 0.00 0.00 1.00 -0.07 41 0 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 0.86 -0.06 41 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.73 -0.06 41 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.63 -0.05 41 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.54 -0.05 41 0 502 0
30MAR27 125.00 C 0.94 0.94 0.94 0.46 -0.04 41 1 1,866 0
30MAR27 127.50 C 0.00 0.00 0.00 0.39 -0.04 41 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.29 -0.03 41 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 208 0
30MAR27 147.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 46 0
30MAR27 152.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 62 0
29JUN27 29.00 C 0.00 0.00 0.00 44.95 -0.47 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.02 -0.47 62 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.09 -0.47 61 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.16 -0.47 60 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.23 -0.47 59 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.31 -0.46 58 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.39 -0.46 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.47 -0.47 57 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 37.56 -0.46 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.65 -0.46 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.75 -0.46 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 34.86 -0.46 54 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 33.97 -0.46 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.09 -0.45 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.21 -0.46 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.35 -0.45 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.47 -0.47 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.64 -0.43 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.78 -0.42 49 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 27.97 -0.37 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.15 -0.35 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 26.32 -0.35 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 24.32 -0.35 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 22.41 -0.34 46 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 20.61 -0.33 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 18.88 -0.35 45 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 17.31 -0.31 44 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 15.69 -0.42 43 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 14.36 -0.32 43 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 13.08 -0.27 43 0 459 0
29JUN27 72.50 C 0.00 0.00 0.00 11.86 -0.14 43 0 355 0
29JUN27 75.00 C 11.35 11.35 10.89 10.76 -0.17 43 82 2,188 +82
29JUN27 77.50 C 0.00 0.00 0.00 9.76 -0.14 43 0 440 0
29JUN27 80.00 C 9.27 9.27 8.80 8.82 -0.15 43 6 1,331 +3
29JUN27 82.50 C 0.00 0.00 0.00 8.02 -0.14 43 0 470 0
29JUN27 85.00 C 7.30 7.30 7.30 7.24 -0.14 43 1 1,304 0
29JUN27 87.50 C 6.55 6.55 6.55 6.55 -0.14 43 1 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 5.91 -0.16 43 0 4,975 0
29JUN27 92.50 C 0.00 0.00 0.00 5.32 -0.18 43 0 2,868 0
29JUN27 95.00 C 0.00 0.00 0.00 4.79 -0.17 42 0 447 0
29JUN27 97.50 C 0.00 0.00 0.00 4.31 -0.16 42 0 651 0
29JUN27 100.00 C 0.00 0.00 0.00 3.88 -0.14 42 0 2,902 0
29JUN27 102.50 C 0.00 0.00 0.00 3.48 -0.14 42 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 3.13 -0.13 42 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 2.81 -0.12 42 0 863 0
29JUN27 110.00 C 0.00 0.00 0.00 2.52 -0.11 42 0 160 0
29JUN27 112.50 C 0.00 0.00 0.00 2.26 -0.11 42 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.03 -0.10 42 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.82 -0.09 42 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 1.64 -0.08 42 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.47 -0.07 42 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.32 -0.07 42 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.18 -0.06 42 0 100 0
29JUN27 130.00 C 0.00 0.00 0.00 1.06 -0.06 42 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.95 -0.05 42 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.85 -0.05 42 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 0.76 -0.05 42 0 345 0
29JUN27 140.00 C 0.00 0.00 0.00 0.68 -0.05 42 0 119 0
29JUN27 142.50 C 0.00 0.00 0.00 0.61 -0.04 42 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.55 -0.04 42 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.49 -0.04 42 0 222 0
29JUN27 150.00 C 0.96 0.96 0.96 0.44 -0.03 42 1 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.40 -0.03 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.32 -0.02 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.26 -0.02 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.21 -0.02 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 161 0
29SEP27 29.00 C 0.00 0.00 0.00 45.61 -0.40 64 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 44.70 -0.40 63 0 0 0
29SEP27 31.00 C 44.70 44.70 43.84 43.79 -0.40 62 3 3 +3
29SEP27 32.00 C 0.00 0.00 0.00 42.81 -0.48 59 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 41.86 -0.53 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 41.03 -0.47 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.14 -0.47 57 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 39.26 -0.46 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 38.38 -0.47 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 37.51 -0.47 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 36.65 -0.45 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 35.80 -0.41 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 34.93 -0.39 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.05 -0.40 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.19 -0.40 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.33 -0.40 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.49 -0.41 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 30.67 -0.40 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 29.85 -0.41 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.05 -0.41 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.26 -0.41 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.49 -0.41 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.62 -0.41 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.84 -0.41 46 0 0 0
29SEP27 57.50 C 22.80 22.80 22.80 22.15 -0.42 45 1 17 +1
29SEP27 60.00 C 0.00 0.00 0.00 20.55 -0.42 45 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 19.05 -0.41 45 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 17.63 -0.32 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 16.31 -0.37 44 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 15.06 -0.33 44 0 20 0
29SEP27 72.50 C 0.00 0.00 0.00 13.89 -0.24 44 0 150 0
29SEP27 75.00 C 0.00 0.00 0.00 12.81 -0.34 43 0 6 0
29SEP27 77.50 C 0.00 0.00 0.00 11.83 -0.23 43 0 272 0
29SEP27 80.00 C 0.00 0.00 0.00 10.90 -0.22 43 0 272 0
29SEP27 82.50 C 0.00 0.00 0.00 10.04 -0.23 43 0 379 0
29SEP27 85.00 C 0.00 0.00 0.00 9.24 -0.24 43 0 435 0
29SEP27 87.50 C 0.00 0.00 0.00 8.50 -0.25 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 7.82 -0.29 43 0 52 0
29SEP27 92.50 C 7.24 7.24 7.24 7.19 -0.30 43 37 47 -13
29SEP27 95.00 C 7.22 7.22 7.22 6.61 -0.31 43 43 98 +17
29SEP27 97.50 C 0.00 0.00 0.00 6.07 -0.30 43 0 112 0
29SEP27 100.00 C 0.00 0.00 0.00 5.58 -0.28 43 0 45 0
29SEP27 102.50 C 0.00 0.00 0.00 5.12 -0.28 43 0 19 0
29SEP27 105.00 C 5.11 5.11 5.11 4.70 -0.27 43 40 183 -2
29SEP27 107.50 C 0.00 0.00 0.00 4.32 -0.25 43 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 3.97 -0.24 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 3.64 -0.23 43 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.35 -0.21 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 3.07 -0.21 43 0 19 0
29SEP27 120.00 C 3.33 3.33 3.33 2.82 -0.20 43 4 44 0
29SEP27 122.50 C 3.05 3.05 3.05 2.59 -0.19 43 25 42 -4
29SEP27 125.00 C 2.85 2.85 2.85 2.38 -0.18 43 1 28 +1
29SEP27 127.50 C 0.00 0.00 0.00 2.19 -0.17 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.01 -0.16 43 0 82 0
29SEP27 132.50 C 0.00 0.00 0.00 1.85 -0.15 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.70 -0.14 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.56 -0.14 43 0 100 0
29SEP27 140.00 C 2.05 2.05 2.05 1.43 -0.13 42 1 9 +1
29SEP27 142.50 C 0.00 0.00 0.00 1.32 -0.12 42 0 4 0
29SEP27 145.00 C 0.00 0.00 0.00 1.21 -0.12 42 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.11 -0.11 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.03 -0.10 42 0 9 0
29SEP27 152.50 C 0.00 0.00 0.00 0.94 -0.10 42 0 17 0
29SEP27 155.00 C 0.00 0.00 0.00 0.87 -0.09 42 0 232 0
29SEP27 157.50 C 0.00 0.00 0.00 0.80 -0.09 42 0 124 0
TOTAL CALL 5,720 511,792 +2,526
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 121 0 13 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 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 89 0 23 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 73 0 206 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 39 0
25SEP26 69.00 P 0.05 0.05 0.05 0.03 -0.03 40 2 400 -1
25SEP26 70.00 P 0.09 0.09 0.09 0.08 -0.05 39 4 514 0
25SEP26 71.00 P 0.15 0.22 0.15 0.21 -0.08 38 47 341 +37
25SEP26 72.00 P 0.28 0.54 0.25 0.47 -0.07 38 131 278 +47
25SEP26 73.00 P 0.59 1.00 0.52 0.89 -0.08 37 176 262 +4
25SEP26 74.00 P 1.10 1.50 0.88 1.50 -0.03 37 166 122 +63
25SEP26 75.00 P 0.00 0.00 0.00 2.32 +0.07 39 0 61 0
25SEP26 76.00 P 3.08 3.08 3.08 3.21 +0.13 39 2 62 0
25SEP26 77.00 P 0.00 0.00 0.00 4.17 +0.36 40 0 26 0
25SEP26 78.00 P 0.00 0.00 0.00 5.15 +0.18 0 0 2 0
25SEP26 79.00 P 0.00 0.00 0.00 6.15 +0.17 0 0 0 -1
25SEP26 80.00 P 0.00 0.00 0.00 7.15 +0.22 0 0 0 -1
25SEP26 81.00 P 0.00 0.00 0.00 8.15 +0.23 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 9.15 +0.24 0 0 0 -1
25SEP26 83.00 P 0.00 0.00 0.00 10.15 +0.27 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 11.15 +0.26 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 12.15 +0.26 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 13.15 +0.26 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 14.15 +0.27 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 15.15 +0.27 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 16.15 +0.27 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 17.15 +0.27 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 18.15 +0.27 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 19.15 +0.27 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 20.15 +0.27 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 21.15 +0.27 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 22.15 +0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 190 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 183 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 176 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 170 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 144 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 138 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 132 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,645 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,000 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,048 0
29SEP26 65.00 P 0.05 0.05 0.05 0.01 0.00 37 12 10,417 0
29SEP26 67.50 P 0.10 0.11 0.09 0.05 -0.02 34 43 4,306 +13
29SEP26 70.00 P 0.22 0.36 0.22 0.29 -0.05 33 582 31,704 +24
29SEP26 72.50 P 0.70 1.16 0.70 1.05 -0.06 33 241 4,640 +6
29SEP26 75.00 P 2.30 2.86 1.75 2.60 +0.08 33 483 17,167 -126
29SEP26 77.50 P 4.70 4.70 4.70 4.73 +0.26 33 1 5,507 -1
29SEP26 80.00 P 6.15 7.28 6.15 7.15 +0.22 0 16 13,530 -2
29SEP26 82.50 P 8.50 9.73 8.50 9.65 +0.35 0 151 8,800 -147
29SEP26 85.00 P 12.15 12.15 11.18 12.15 0.00 0 49 5,067 -76
29SEP26 87.50 P 0.00 0.00 0.00 14.65 0.00 0 0 3,870 -2,749
29SEP26 90.00 P 16.50 17.00 16.50 17.28 +0.40 94 16 3,180 -1,672
29SEP26 92.50 P 19.66 19.66 19.61 19.65 +0.26 0 100 1,456 -865
29SEP26 95.00 P 21.50 22.19 21.50 22.19 +0.27 97 52 1,144 -2,715
29SEP26 97.50 P 0.00 0.00 0.00 24.72 +0.30 112 0 189 0
29SEP26 100.00 P 26.92 27.18 26.92 27.15 +0.23 0 66 2,595 0
29SEP26 102.50 P 0.00 0.00 0.00 29.72 +0.30 127 0 265 0
29SEP26 105.00 P 0.00 0.00 0.00 32.20 +0.28 131 0 1,492 0
29SEP26 107.50 P 0.00 0.00 0.00 34.72 +0.30 142 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 37.15 +0.23 0 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 39.72 +0.30 156 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 42.22 +0.30 163 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 44.65 +0.23 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.15 +0.23 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.65 +0.23 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.15 +0.24 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 54.65 +0.24 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.15 +0.24 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.65 +0.24 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.22 +0.31 210 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.72 +0.31 215 0 0 0
29SEP26 140.00 P 67.15 67.15 67.15 67.15 +0.24 0 540 340 -200
29SEP26 142.50 P 0.00 0.00 0.00 69.72 +0.31 226 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.22 +0.31 231 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 74.72 +0.31 236 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.22 +0.31 240 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.72 +0.31 245 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.22 +0.31 250 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 84.72 +0.31 254 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 87.20 +0.29 252 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 89.65 +0.24 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 92.15 +0.24 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 94.70 +0.29 264 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 97.15 +0.19 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.03 0.00 36 0 16 0
02OCT26 66.00 P 0.10 0.10 0.10 0.05 -0.01 34 10 10 +10
02OCT26 67.00 P 0.15 0.15 0.15 0.10 -0.02 34 3 3 +3
02OCT26 68.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 65 0
02OCT26 69.00 P 0.00 0.00 0.00 0.32 -0.02 34 0 11 0
02OCT26 70.00 P 0.43 0.52 0.41 0.53 -0.01 35 5 84 +2
02OCT26 71.00 P 0.63 0.80 0.63 0.81 -0.01 35 132 163 +132
02OCT26 72.00 P 0.83 1.16 0.83 1.15 -0.03 34 42 155 +33
02OCT26 73.00 P 1.48 1.70 1.40 1.61 +0.01 34 114 100 +66
02OCT26 74.00 P 0.00 0.00 0.00 2.19 +0.01 34 0 2 0
02OCT26 75.00 P 0.00 0.00 0.00 2.87 +0.05 34 0 3 0
02OCT26 76.00 P 0.00 0.00 0.00 3.72 +0.17 37 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 4.43 +0.07 34 0 1 0
02OCT26 78.00 P 0.00 0.00 0.00 5.19 -0.03 26 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 6.24 +0.26 34 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 7.19 +0.26 34 0 10 0
02OCT26 81.00 P 0.00 0.00 0.00 8.16 +0.24 33 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 9.15 +0.24 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 10.15 +0.27 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 11.15 +0.26 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 12.15 0.00 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 13.24 +0.35 60 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 14.24 +0.36 64 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 15.24 +0.24 67 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 16.24 +0.25 70 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 17.28 +0.29 77 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 18.24 +0.25 77 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 19.24 +0.25 80 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 20.24 +0.24 83 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 21.24 +0.25 85 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.06 0.00 37 0 507 0
29OCT26 60.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 606 0
29OCT26 62.50 P 0.44 0.44 0.44 0.35 0.00 37 43 1,309 +21
29OCT26 65.00 P 0.70 0.78 0.70 0.70 +0.02 37 75 1,938 +10
29OCT26 67.50 P 1.13 1.32 1.10 1.27 +0.03 37 86 1,621 -4
29OCT26 70.00 P 2.02 2.11 1.73 2.02 0.00 37 85 3,349 +69
29OCT26 72.50 P 3.00 3.15 3.00 3.12 +0.07 37 169 4,968 +169
29OCT26 75.00 P 4.03 4.50 4.03 4.52 +0.08 37 7 3,029 0
29OCT26 77.50 P 5.76 6.33 5.76 6.22 +0.10 37 45 2,391 -15
29OCT26 80.00 P 7.77 7.77 7.72 8.25 +0.26 39 5 2,299 +5
29OCT26 82.50 P 0.00 0.00 0.00 10.28 +0.18 39 0 3,628 0
29OCT26 85.00 P 11.52 12.56 11.52 12.50 +0.26 39 143 2,957 +68
29OCT26 87.50 P 14.90 14.90 14.90 14.90 +0.25 42 5 1,955 -5
29OCT26 90.00 P 17.25 17.25 17.25 17.28 +0.20 42 1 1,972 +1
29OCT26 92.50 P 0.00 0.00 0.00 19.79 +0.29 47 0 1,620 0
29OCT26 95.00 P 0.00 0.00 0.00 22.24 +0.31 48 0 83 0
29OCT26 97.50 P 0.00 0.00 0.00 24.74 +0.24 52 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 27.24 +0.24 56 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 29.74 +0.24 60 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.24 +0.24 63 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.72 +0.22 65 0 0 -3
29OCT26 110.00 P 0.00 0.00 0.00 37.15 +0.15 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.72 +0.22 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.24 +0.24 75 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.74 +0.24 78 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.24 +0.24 81 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.74 +0.24 84 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.24 +0.24 87 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.65 +0.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.15 +0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.65 +0.16 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.22 +0.23 95 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.74 +0.24 100 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.24 +0.24 102 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.74 +0.24 104 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.24 +0.24 107 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.74 +0.24 109 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.23 +0.23 110 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.74 +0.24 113 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.24 +0.24 115 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 84.74 +0.25 117 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 87.24 +0.25 119 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.74 +0.25 121 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 92.24 +0.25 123 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.73 +0.23 124 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 97.23 +0.23 126 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 52 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 214 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 0.00 41 0 52 0
27NOV26 52.50 P 0.00 0.00 0.00 0.10 0.00 40 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 603 0
27NOV26 57.50 P 0.51 0.51 0.51 0.39 +0.02 40 20 244 +20
27NOV26 60.00 P 0.81 0.81 0.80 0.69 +0.03 40 38 855 +38
27NOV26 62.50 P 1.04 1.22 1.04 1.12 +0.04 40 109 718 +41
27NOV26 65.00 P 1.64 1.66 1.62 1.71 +0.05 40 3 1,558 +3
27NOV26 67.50 P 2.38 2.45 2.38 2.46 +0.06 40 24 1,388 -19
27NOV26 70.00 P 3.32 3.40 3.32 3.38 +0.05 40 123 1,135 +89
27NOV26 72.50 P 0.00 0.00 0.00 4.54 +0.08 39 0 2,694 0
27NOV26 75.00 P 5.62 6.00 5.62 5.92 +0.07 40 4 1,948 0
27NOV26 77.50 P 0.00 0.00 0.00 7.53 +0.10 40 0 5,624 0
27NOV26 80.00 P 0.00 0.00 0.00 9.19 +0.07 39 0 696 0
27NOV26 82.50 P 11.21 11.21 11.21 11.18 +0.25 40 2 1,235 0
27NOV26 85.00 P 12.80 12.80 12.80 13.21 +0.12 40 6 2,860 0
27NOV26 87.50 P 0.00 0.00 0.00 15.36 +0.12 40 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 17.52 +0.13 38 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 20.07 +0.41 43 0 956 0
27NOV26 95.00 P 22.30 22.30 22.30 22.24 +0.25 38 2 406 0
27NOV26 97.50 P 0.00 0.00 0.00 24.80 +0.30 43 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 27.24 +0.24 44 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 29.74 +0.24 47 0 0 -1
27NOV26 105.00 P 0.00 0.00 0.00 32.24 +0.24 50 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 34.74 +0.24 52 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 37.24 +0.24 55 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.74 +0.24 57 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.24 +0.24 60 0 0 -40
27NOV26 117.50 P 0.00 0.00 0.00 44.74 +0.24 62 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.24 +0.24 64 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.74 +0.24 66 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.24 +0.24 69 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.65 +0.15 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.15 +0.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.65 +0.16 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.22 +0.23 75 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.74 +0.24 78 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.24 +0.24 80 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.74 +0.24 82 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.24 +0.24 84 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.74 +0.24 86 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.24 +0.24 87 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.74 +0.24 89 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.24 +0.24 91 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.74 +0.25 93 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 87.24 +0.25 94 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.74 +0.25 96 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 92.24 +0.25 97 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.73 +0.23 98 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 97.23 +0.23 100 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 0.02 +0.01 42 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 67 0
30DEC26 44.00 P 0.16 0.16 0.16 0.04 +0.01 42 3 188 +3
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 41 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 0.09 +0.01 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 0.00 0.00 0.00 0.14 0.00 41 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 0.00 41 0 828 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 699 0
30DEC26 55.00 P 0.00 0.00 0.00 0.56 +0.02 41 0 1,564 0
30DEC26 57.50 P 0.98 1.03 0.98 0.89 +0.03 41 57 1,741 +27
30DEC26 60.00 P 1.32 1.43 1.32 1.33 +0.03 41 98 3,730 +35
30DEC26 62.50 P 2.00 2.00 1.97 1.92 +0.05 41 5 5,758 0
30DEC26 65.00 P 2.56 2.56 2.55 2.62 +0.05 41 979 6,944 +600
30DEC26 67.50 P 3.41 3.50 3.41 3.46 +0.04 41 12 3,250 0
30DEC26 70.00 P 4.39 4.55 4.39 4.50 +0.11 41 564 24,802 -531
30DEC26 72.50 P 5.50 5.70 5.40 5.68 +0.04 40 69 6,246 +6
30DEC26 75.00 P 6.80 7.05 6.80 7.07 +0.09 40 1,003 6,425 +1,003
30DEC26 77.50 P 0.00 0.00 0.00 8.62 +0.08 40 0 4,312 0
30DEC26 80.00 P 0.00 0.00 0.00 10.24 +0.11 40 0 14,318 0
30DEC26 82.50 P 0.00 0.00 0.00 12.11 +0.05 41 0 4,880 0
30DEC26 85.00 P 0.00 0.00 0.00 14.08 +0.11 41 0 12,227 0
30DEC26 87.50 P 16.30 16.30 16.30 16.21 +0.22 42 5 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 18.25 -0.15 41 0 11,402 0
30DEC26 92.50 P 0.00 0.00 0.00 20.47 +0.19 42 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 22.76 +0.77 42 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 25.11 +0.24 43 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 27.34 +0.15 41 0 4,748 0
30DEC26 102.50 P 0.00 0.00 0.00 29.99 +0.43 46 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 32.40 +0.40 47 0 1,052 0
30DEC26 107.50 P 0.00 0.00 0.00 34.89 +0.39 49 0 216 0
30DEC26 110.00 P 36.93 36.93 36.93 37.39 +0.39 51 1 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 39.77 +0.27 50 0 136 0
30DEC26 115.00 P 0.00 0.00 0.00 42.24 +0.24 51 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 44.74 +0.24 53 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 47.24 +0.24 55 0 122 0
30DEC26 122.50 P 0.00 0.00 0.00 49.74 +0.24 57 0 7 0
30DEC26 125.00 P 0.00 0.00 0.00 52.24 +0.24 59 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 54.65 +0.15 0 0 60 -6
30DEC26 130.00 P 0.00 0.00 0.00 57.15 +0.15 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.65 +0.16 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.22 +0.23 65 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 64.74 +0.24 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.24 +0.24 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.74 +0.24 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.24 +0.24 72 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 74.74 +0.24 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.24 +0.24 75 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.74 +0.24 76 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.24 +0.24 78 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.74 +0.25 79 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 87.24 +0.25 80 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 89.74 +0.25 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 92.24 +0.25 83 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.73 +0.23 84 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 97.23 +0.23 85 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 0.21 0.21 0.21 0.03 0.00 41 1 8 +1
30MAR27 36.00 P 0.00 0.00 0.00 0.04 0.00 41 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 0.00 42 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 0.00 41 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 -0.01 41 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 0.00 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 0.00 41 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 0.00 41 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 0.00 41 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.42 0.00 41 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.50 0.00 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 0.00 41 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.70 0.00 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.82 0.00 41 0 4,871 0
30MAR27 52.50 P 0.00 0.00 0.00 1.18 0.00 41 0 686 0
30MAR27 55.00 P 0.00 0.00 0.00 1.64 +0.01 42 0 932 0
30MAR27 57.50 P 0.00 0.00 0.00 2.19 +0.02 42 0 948 0
30MAR27 60.00 P 0.00 0.00 0.00 2.89 +0.02 42 0 6,263 0
30MAR27 62.50 P 0.00 0.00 0.00 3.70 +0.03 42 0 2,768 0
30MAR27 65.00 P 4.52 4.52 4.52 4.54 +0.02 41 3 6,286 0
30MAR27 67.50 P 0.00 0.00 0.00 5.50 +0.03 41 0 1,808 0
30MAR27 70.00 P 6.43 6.47 6.43 6.61 +0.02 41 3 18,131 +1
30MAR27 72.50 P 0.00 0.00 0.00 7.85 +0.02 41 0 4,481 0
30MAR27 75.00 P 0.00 0.00 0.00 9.23 +0.04 41 4 6,900 +4
30MAR27 77.50 P 0.00 0.00 0.00 10.75 +0.07 41 0 5,181 0
30MAR27 80.00 P 12.20 12.48 12.20 12.35 +0.11 41 8 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 14.11 +0.15 41 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.90 +0.12 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 17.79 +0.13 41 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 19.76 +0.13 41 0 1,740 0
30MAR27 92.50 P 0.00 0.00 0.00 21.81 +0.17 41 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 23.91 +0.17 41 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 26.05 +0.18 41 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 28.24 +0.20 41 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 30.46 +0.20 41 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 32.73 +0.22 41 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 35.02 +0.22 40 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 37.39 +0.31 40 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 39.87 +0.37 42 0 546 0
30MAR27 115.00 P 0.00 0.00 0.00 42.28 +0.28 42 0 1,576 0
30MAR27 117.50 P 0.00 0.00 0.00 44.74 +0.24 42 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 47.24 +0.24 44 0 69 0
30MAR27 122.50 P 48.84 48.84 48.84 49.74 +0.24 45 1 10 0
30MAR27 125.00 P 0.00 0.00 0.00 52.24 +0.24 47 0 345 0
30MAR27 127.50 P 0.00 0.00 0.00 54.65 +0.15 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.15 +0.15 0 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 59.65 +0.16 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.22 +0.23 52 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 64.74 +0.24 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.24 +0.24 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.74 +0.24 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.24 +0.24 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.74 +0.24 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.24 +0.24 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.74 +0.24 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.24 +0.24 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 84.74 +0.25 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 87.24 +0.25 64 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 89.74 +0.25 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 92.24 +0.25 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.73 +0.23 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 97.23 +0.23 68 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 0.00 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 0.00 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.55 +0.01 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.63 0.00 42 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.86 0.00 42 0 94 0
29JUN27 46.00 P 0.00 0.00 0.00 0.98 0.00 42 0 100 0
29JUN27 47.00 P 0.00 0.00 0.00 1.12 +0.01 42 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.28 +0.01 42 0 103 0
29JUN27 49.00 P 1.86 1.86 1.86 1.45 +0.01 42 100 351 0
29JUN27 50.00 P 1.94 2.01 1.94 1.62 +0.01 42 300 1,303 +100
29JUN27 52.50 P 0.00 0.00 0.00 2.16 +0.02 42 0 1,540 0
29JUN27 55.00 P 0.00 0.00 0.00 2.77 +0.03 42 0 1,193 0
29JUN27 57.50 P 3.48 3.70 3.48 3.49 +0.03 42 9 1,002 +2
29JUN27 60.00 P 0.00 0.00 0.00 4.33 +0.04 43 0 2,302 0
29JUN27 62.50 P 0.00 0.00 0.00 5.20 +0.07 42 0 1,417 0
29JUN27 65.00 P 0.00 0.00 0.00 6.12 +0.07 42 0 3,690 0
29JUN27 67.50 P 0.00 0.00 0.00 7.16 +0.07 42 0 3,324 0
29JUN27 70.00 P 8.25 8.35 8.25 8.29 +0.08 41 2 1,847 +2
29JUN27 72.50 P 0.00 0.00 0.00 9.54 +0.05 41 0 1,264 0
29JUN27 75.00 P 0.00 0.00 0.00 10.89 +0.03 41 0 3,584 0
29JUN27 77.50 P 12.50 12.50 12.50 12.38 +0.09 41 2 3,739 +2
29JUN27 80.00 P 14.02 14.05 14.02 13.90 +0.01 41 5 4,514 +5
29JUN27 82.50 P 0.00 0.00 0.00 15.67 +0.10 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.37 +0.09 41 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 19.24 +0.14 41 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 21.11 +0.15 41 0 10,903 0
29JUN27 92.50 P 0.00 0.00 0.00 23.06 +0.14 41 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.15 +0.23 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 27.20 +0.25 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 29.19 +0.16 41 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 31.53 +0.29 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 33.61 +0.17 42 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 35.83 +0.17 42 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 38.17 +0.31 42 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 40.34 +0.24 41 0 0 0
29JUN27 115.00 P 41.95 41.95 41.95 42.63 +0.22 41 1 9 +1
29JUN27 117.50 P 0.00 0.00 0.00 44.96 +0.24 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.39 +0.39 41 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.80 +0.30 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.25 +0.25 41 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.74 +0.24 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.24 +0.24 44 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 59.74 +0.25 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.22 +0.23 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.74 +0.24 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.24 +0.24 48 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 69.74 +0.24 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.24 +0.24 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.74 +0.24 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.24 +0.24 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.74 +0.24 53 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.24 +0.24 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 84.74 +0.25 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 87.24 +0.25 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 89.74 +0.25 57 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 92.24 +0.25 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.73 +0.23 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 97.23 +0.23 59 0 0 0
29SEP27 29.00 P 0.46 0.46 0.46 0.10 0.00 43 12 52 +12
29SEP27 30.00 P 0.52 0.52 0.52 0.12 -0.01 42 1 145 +1
29SEP27 31.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.33 -0.02 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.39 -0.02 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.64 -0.03 42 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.74 -0.03 42 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.86 -0.03 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.99 -0.03 43 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 1.11 -0.03 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.26 -0.04 42 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.43 -0.04 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.60 -0.04 43 0 201 0
29SEP27 47.00 P 0.00 0.00 0.00 1.78 -0.04 43 0 2 0
29SEP27 48.00 P 2.33 2.33 2.33 1.99 -0.04 43 1 2 +1
29SEP27 49.00 P 0.00 0.00 0.00 2.21 -0.05 43 0 200 0
29SEP27 50.00 P 0.00 0.00 0.00 2.44 -0.05 43 0 10 0
29SEP27 52.50 P 0.00 0.00 0.00 3.07 -0.05 43 0 6 0
29SEP27 55.00 P 3.94 3.94 3.94 3.80 -0.06 43 100 113 +96
29SEP27 57.50 P 4.75 4.75 4.75 4.63 -0.05 43 100 255 +100
29SEP27 60.00 P 0.00 0.00 0.00 5.52 +0.10 43 0 193 0
29SEP27 62.50 P 6.37 6.50 6.37 6.42 +0.03 42 2 634 0
29SEP27 65.00 P 7.12 7.43 7.12 7.38 -0.01 42 111 4,203 +111
29SEP27 67.50 P 0.00 0.00 0.00 8.51 +0.07 42 0 1,122 0
29SEP27 70.00 P 9.41 9.41 9.41 9.70 +0.08 42 38 1,316 +38
29SEP27 72.50 P 0.00 0.00 0.00 10.94 +0.04 41 0 1,674 0
29SEP27 75.00 P 12.28 12.28 12.28 12.30 +0.03 41 2 4,100 +2
29SEP27 77.50 P 0.00 0.00 0.00 13.73 +0.01 41 0 963 0
29SEP27 80.00 P 14.71 14.71 14.71 15.39 +0.16 41 43 185 +28
29SEP27 82.50 P 16.90 17.05 16.90 16.94 +0.06 41 111 383 +111
29SEP27 85.00 P 0.00 0.00 0.00 18.69 +0.23 41 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 20.47 +0.10 41 0 636 0
29SEP27 90.00 P 21.80 21.80 21.80 22.32 +0.11 41 4 17 +4
29SEP27 92.50 P 0.00 0.00 0.00 24.23 +0.12 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.15 +0.11 41 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 28.16 +0.12 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.18 +0.11 41 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 32.37 +0.13 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 34.33 +0.04 41 0 24 0
29SEP27 107.50 P 0.00 0.00 0.00 36.60 +0.13 42 0 0 0
29SEP27 110.00 P 38.38 38.62 38.38 38.78 +0.12 42 6 18 +6
29SEP27 112.50 P 0.00 0.00 0.00 41.00 +0.15 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.24 +0.17 41 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 45.50 +0.17 41 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.91 +0.21 42 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 50.21 +0.24 42 0 50 0
29SEP27 125.00 P 51.90 51.90 51.90 52.55 +0.25 41 200 1,704 +200
29SEP27 127.50 P 0.00 0.00 0.00 55.08 +0.42 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.50 +0.37 43 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 59.94 +0.45 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 62.44 +0.45 45 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 64.74 +0.24 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.24 +0.24 44 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 69.74 +0.24 45 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.24 +0.24 46 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.74 +0.24 47 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.24 +0.24 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.74 +0.24 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 82.24 +0.24 50 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 84.74 +0.25 50 0 0 0
TOTAL PUT 8,147 543,846 -5,705
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$ 9.795
29SEP26 7.25 C 0.00 0.00 0.00 2.55 +0.23 90 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.30 +0.23 80 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.05 +0.25 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.80 +0.25 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.55 +0.25 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 +0.24 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.05 +0.24 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 +0.23 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 +0.21 29 0 15 0
29SEP26 9.50 C 0.18 0.18 0.18 0.34 +0.16 28 3 224 +3
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.10 30 0 342 0
29SEP26 10.00 C 0.07 0.07 0.07 0.07 +0.04 29 40 164 +40
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 966 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 116 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 127 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 254 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.56 +0.23 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.32 +0.22 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.07 +0.22 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.81 +0.22 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.58 +0.23 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.34 +0.21 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.12 +0.20 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.91 +0.18 30 0 0 0
29OCT26 9.25 C 0.64 0.64 0.64 0.72 +0.16 30 15 30 +15
29OCT26 9.50 C 0.00 0.00 0.00 0.55 +0.12 30 0 157 0
29OCT26 9.75 C 0.30 0.30 0.30 0.41 +0.11 30 3 96 0
29OCT26 10.00 C 0.00 0.00 0.00 0.30 +0.08 30 0 55 0
29OCT26 10.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 402 0
29OCT26 11.00 C 0.05 0.05 0.05 0.06 +0.02 30 8 157 +8
29OCT26 11.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.59 +0.21 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.34 +0.20 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.07 +0.16 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.87 +0.22 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.61 +0.18 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.40 +0.17 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.23 +0.19 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.04 +0.17 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.88 +0.15 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.71 +0.13 32 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.58 +0.11 32 0 19 0
27NOV26 10.00 C 0.47 0.47 0.47 0.47 +0.10 32 6 15 0
27NOV26 10.50 C 0.24 0.24 0.24 0.29 +0.07 32 15 55 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 35 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 +0.03 33 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.61 +0.18 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.37 +0.17 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.13 +0.15 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 +0.22 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.72 +0.21 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.51 +0.19 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.32 +0.18 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.15 +0.17 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.15 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 +0.14 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 +0.12 32 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 +0.11 32 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 +0.07 32 0 52 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.05 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
30MAR27 7.25 C 0.00 0.00 0.00 2.77 +0.19 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.53 +0.16 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 +0.19 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.15 +0.19 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 +0.24 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.71 +0.16 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 +0.14 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.37 +0.10 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.23 +0.13 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 +0.12 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.97 +0.11 31 0 340 0
30MAR27 10.00 C 0.00 0.00 0.00 0.86 +0.11 31 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 +0.11 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.06 31 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 +0.08 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 +0.05 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 +0.05 32 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.88 +0.21 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.67 +0.21 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.46 +0.19 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.27 +0.19 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.08 +0.18 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.88 +0.19 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.69 +0.15 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.54 +0.10 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.42 +0.12 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.29 +0.11 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.18 +0.12 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.04 +0.11 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.85 +0.08 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 +0.07 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 +0.06 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 +0.04 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 +0.03 33 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.88 +0.21 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.68 +0.21 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.49 +0.19 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.32 +0.15 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.16 +0.15 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.94 +0.09 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.80 +0.12 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.71 +0.17 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.57 +0.16 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.44 +0.15 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.32 +0.14 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.21 +0.13 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.01 +0.10 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.85 +0.09 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.71 +0.08 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.60 +0.07 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.51 +0.06 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.43 +0.05 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.36 +0.04 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
TOTAL CALL 90 7,963 +81
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.04 29 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.08 31 0 382 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.15 28 0 468 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.20 29 0 394 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 -0.24 32 0 238 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 -0.24 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.71 -0.24 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.23 -0.22 96 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.73 -0.22 111 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.23 -0.22 125 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.73 -0.22 139 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.23 -0.22 151 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.72 -0.23 152 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.23 -0.22 174 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.73 -0.22 185 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.23 -0.22 195 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.72 -0.23 192 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.23 -0.22 215 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.73 -0.22 224 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.22 -0.23 219 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.73 -0.22 241 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.22 -0.23 235 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.72 -0.23 243 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.23 -0.22 265 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.22 -0.23 264 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.22 -0.23 277 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.22 -0.23 290 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 -0.05 30 0 25 0
29OCT26 9.00 P 0.11 0.11 0.11 0.09 -0.06 30 50 80 +40
29OCT26 9.25 P 0.17 0.17 0.17 0.15 -0.08 30 50 298 -50
29OCT26 9.50 P 0.00 0.00 0.00 0.24 -0.09 31 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.34 -0.13 30 0 123 0
29OCT26 10.00 P 0.00 0.00 0.00 0.47 -0.17 30 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 0.82 -0.20 30 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.27 -0.20 34 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.71 -0.24 30 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.23 -0.22 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.73 -0.22 49 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.23 -0.22 56 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.73 -0.22 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.23 -0.22 67 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.73 -0.22 72 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.23 -0.22 77 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.73 -0.22 82 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.23 -0.22 86 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.09 -0.05 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 -0.06 32 0 48 0
27NOV26 9.00 P 0.00 0.00 0.00 0.20 -0.07 32 0 30 0
27NOV26 9.25 P 0.00 0.00 0.00 0.28 -0.08 32 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.38 -0.10 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.49 -0.12 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.62 -0.14 32 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 0.94 -0.18 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.37 -0.16 35 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.80 -0.17 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.24 -0.22 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.73 -0.22 39 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.23 -0.22 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.73 -0.22 48 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.23 -0.22 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.73 -0.22 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.23 -0.22 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.73 -0.22 64 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.23 -0.22 67 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.05 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.07 32 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.08 32 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.09 32 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 -0.10 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.13 32 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 -0.14 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 -0.17 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 -0.19 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 -0.18 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.29 -0.18 35 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 -0.19 38 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.24 -0.21 39 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 3.73 -0.22 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.23 -0.22 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.73 -0.22 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.23 -0.22 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.73 -0.22 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.23 -0.22 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.72 -0.23 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.23 -0.22 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.73 -0.22 66 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.22 -0.23 66 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.73 -0.22 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.22 -0.23 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.72 -0.23 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.23 -0.22 78 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.22 -0.23 79 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.22 -0.23 83 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.22 -0.23 87 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.05 33 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 -0.06 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.07 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.09 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 -0.10 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.11 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 -0.09 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.25 -0.15 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 -0.15 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 -0.17 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.39 -0.17 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.83 -0.17 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.27 -0.19 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.76 -0.20 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.23 -0.22 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.73 -0.22 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.23 -0.22 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.73 -0.22 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.23 -0.22 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.72 -0.23 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.23 -0.22 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 -0.06 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 -0.07 32 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 -0.07 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 -0.06 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.55 -0.07 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.65 -0.08 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 -0.09 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.86 -0.10 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.98 -0.12 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 -0.12 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 -0.14 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.54 -0.16 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.95 -0.09 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.25 -0.16 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.70 -0.11 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.11 -0.11 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 -0.17 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.91 -0.18 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.36 -0.18 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.83 -0.17 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.28 -0.18 27 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.74 -0.21 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.23 -0.22 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.75 -0.24 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.32 -0.05 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.39 -0.05 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 -0.06 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.55 -0.06 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 -0.07 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.74 -0.08 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.85 -0.09 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.97 -0.09 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.08 -0.11 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.21 -0.11 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.34 -0.12 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.49 -0.13 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.81 -0.13 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.18 -0.11 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.52 -0.15 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.94 -0.12 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.31 -0.15 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.73 -0.16 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.18 -0.10 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.51 -0.21 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.96 -0.21 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.41 -0.22 34 0 0 0
TOTAL PUT 100 4,967 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.180
25SEP26 18.00 C 0.00 0.00 0.00 8.18 -1.02 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 7.93 -1.02 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 7.68 -1.02 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 7.43 -1.02 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 7.18 -1.02 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 6.93 -1.02 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 6.68 -1.02 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 6.43 -1.02 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 6.18 -1.02 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 5.68 -1.02 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 5.18 -1.02 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 4.68 -1.02 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 4.18 -1.02 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 3.68 -1.02 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 3.18 -1.02 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 2.68 -1.02 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 2.20 -1.01 64 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 1.71 -1.02 56 0 30 0
25SEP26 25.00 C 1.28 1.28 1.28 1.28 -1.02 61 10 46 +10
25SEP26 25.50 C 0.00 0.00 0.00 0.83 -0.91 52 0 187 0
25SEP26 26.00 C 1.10 1.10 0.50 0.50 -0.80 52 203 619 -20
25SEP26 26.50 C 0.78 0.78 0.26 0.26 -0.66 51 620 738 +529
25SEP26 27.00 C 0.44 0.52 0.13 0.14 -0.46 54 330 544 +83
25SEP26 27.50 C 0.38 0.38 0.08 0.07 -0.31 57 876 661 -372
25SEP26 28.00 C 0.29 0.29 0.04 0.04 -0.19 62 101 596 +27
25SEP26 28.50 C 0.15 0.15 0.02 0.02 -0.13 64 73 251 +2
25SEP26 29.00 C 0.04 0.04 0.01 0.01 -0.07 67 551 618 +5
25SEP26 29.50 C 0.01 0.01 0.01 0.01 -0.05 76 4 327 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 791 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.02 94 0 14 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 87 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 200 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 0.00 134 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.29 -0.92 448 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 17.01 -0.97 413 0 150 0
29SEP26 9.50 C 0.00 0.00 0.00 16.78 -0.95 420 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.49 -1.00 375 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.28 -0.96 400 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.76 -0.98 366 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.27 -0.98 356 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.77 -0.98 339 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.27 -0.98 323 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.77 -0.98 308 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.27 -0.98 293 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.77 -0.97 279 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.27 -0.97 265 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.77 -0.97 252 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.27 -0.93 239 0 13,000 0
29SEP26 15.50 C 11.38 11.46 10.71 10.73 -0.98 202 600 3,296 0
29SEP26 16.00 C 0.00 0.00 0.00 10.31 -0.90 231 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 9.81 -0.90 219 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.24 -0.97 176 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.79 -0.92 188 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.29 -0.92 177 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.79 -0.92 166 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.27 -0.94 148 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.73 -1.01 121 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.27 -0.94 128 0 5,516 0
29SEP26 21.00 C 0.00 0.00 0.00 5.25 -0.95 102 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 4.19 -1.02 0 0 619 0
29SEP26 23.00 C 0.00 0.00 0.00 3.21 -1.01 53 0 1,325 0
29SEP26 24.00 C 2.36 2.36 2.36 2.24 -1.00 46 386 9,817 -26
29SEP26 25.00 C 1.31 1.31 1.31 1.32 -0.99 39 1 13,466 -1
29SEP26 26.00 C 1.04 1.04 0.64 0.64 -0.85 40 181 6,774 +69
29SEP26 27.00 C 0.55 0.61 0.26 0.28 -0.50 44 2,008 19,125 -132
29SEP26 28.00 C 0.33 0.34 0.12 0.12 -0.25 48 2,836 17,178 +303
29SEP26 29.00 C 0.14 0.15 0.05 0.06 -0.11 54 724 8,475 +262
29SEP26 30.00 C 0.09 0.09 0.04 0.03 -0.04 58 3,766 11,257 -1,301
29SEP26 31.00 C 0.03 0.04 0.03 0.02 -0.01 65 42 4,534 0
29SEP26 32.00 C 0.02 0.02 0.02 0.01 -0.01 68 50 3,835 -7
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6,941 0
29SEP26 34.00 C 0.01 0.01 0.01 0.01 0.00 86 60 2,829 0
29SEP26 35.00 C 0.01 0.01 0.01 0.01 0.00 94 37 7,428 +23
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 14,405 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 8,307 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6,556 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 16,136 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 130 0 18,190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5,813 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,792 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2,716 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 161 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 167 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 188 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 200 0 3,392 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 212 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 223 0 1,022 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 233 0 7,144 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 243 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 252 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 262 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 270 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 278 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 286 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 294 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 302 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 309 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 316 0 363 0
02OCT26 18.25 C 0.00 0.00 0.00 8.00 -0.97 125 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 7.79 -0.93 134 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 7.51 -0.96 120 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 7.27 -0.95 120 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 7.01 -0.96 112 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 6.76 -0.98 108 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 6.50 -0.97 101 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 6.27 -0.95 103 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 5.75 -0.97 90 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 5.25 -0.97 82 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 4.70 -1.02 50 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 4.20 -1.02 44 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 3.70 -1.02 39 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 3.21 -1.02 41 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 2.74 -0.99 44 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 2.27 -0.98 42 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 1.81 -0.97 39 0 0 0
02OCT26 25.00 C 1.50 1.50 1.50 1.43 -0.94 41 1 1 +1
02OCT26 25.50 C 1.15 1.16 1.13 1.08 -0.77 41 61 61 +61
02OCT26 26.00 C 0.79 0.80 0.79 0.79 -0.72 41 100 100 +100
02OCT26 26.50 C 1.05 1.05 0.60 0.56 -0.61 42 80 60 +35
02OCT26 27.00 C 0.71 0.71 0.37 0.38 -0.50 42 215 319 +144
02OCT26 27.50 C 0.51 0.51 0.29 0.27 -0.42 44 65 68 -52
02OCT26 28.00 C 0.37 0.37 0.21 0.19 -0.30 46 104 206 +44
02OCT26 28.50 C 0.28 0.28 0.16 0.13 -0.23 47 22 151 +2
02OCT26 29.00 C 0.20 0.20 0.17 0.09 -0.18 48 2 114 -1
02OCT26 29.50 C 0.14 0.14 0.14 0.06 -0.14 49 60 130 0
02OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.11 50 0 78 0
02OCT26 30.50 C 0.00 0.00 0.00 0.03 -0.08 52 0 57 0
02OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.06 53 0 111 0
02OCT26 31.50 C 0.05 0.05 0.05 0.01 -0.06 52 30 102 +30
02OCT26 32.00 C 0.03 0.03 0.03 0.01 -0.05 55 45 60 -30
02OCT26 32.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 30 0
02OCT26 33.00 C 0.03 0.03 0.03 0.01 -0.02 63 30 30 +30
02OCT26 33.50 C 0.02 0.02 0.02 0.01 -0.01 66 77 77 +77
02OCT26 34.00 C 0.02 0.02 0.02 0.01 0.00 70 30 30 +30
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.29 -0.94 176 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.01 -0.97 159 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.78 -0.95 163 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.51 -0.98 151 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.28 -0.96 155 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.76 -0.98 140 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.27 -0.98 137 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.77 -0.98 130 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.27 -0.98 123 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.77 -0.98 117 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.28 -0.97 114 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.77 -0.97 105 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.28 -0.96 102 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.78 -0.96 96 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.29 -0.93 94 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.78 -0.94 86 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.31 -0.91 88 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.81 -0.91 83 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.29 -0.94 74 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.81 -0.92 73 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.31 -0.93 68 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.85 -0.90 70 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.38 -0.88 69 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.87 -0.90 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.39 -0.90 60 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.43 -0.89 55 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.39 -0.95 43 0 281 0
29OCT26 23.00 C 0.00 0.00 0.00 3.51 -0.98 41 0 172 0
29OCT26 24.00 C 3.16 3.20 2.80 2.79 -0.82 44 138 1,153 +103
29OCT26 25.00 C 2.63 2.63 2.20 2.00 -0.83 39 4 1,135 0
29OCT26 26.00 C 1.93 1.93 1.49 1.50 -0.68 41 88 825 +17
29OCT26 27.00 C 1.50 1.60 1.10 1.06 -0.50 42 588 7,357 +77
29OCT26 28.00 C 1.12 1.12 0.75 0.76 -0.41 43 748 9,055 +100
29OCT26 29.00 C 0.65 0.71 0.54 0.54 -0.31 44 682 4,327 +218
29OCT26 30.00 C 0.48 0.59 0.38 0.38 -0.24 45 1,611 5,062 +1,110
29OCT26 31.00 C 0.39 0.39 0.28 0.27 -0.17 46 112 3,418 +105
29OCT26 32.00 C 0.27 0.27 0.21 0.18 -0.13 47 424 5,413 +87
29OCT26 33.00 C 0.19 0.19 0.15 0.13 -0.09 48 175 1,486 -10
29OCT26 34.00 C 0.14 0.14 0.14 0.09 -0.07 49 1 829 -1
29OCT26 35.00 C 0.09 0.09 0.09 0.07 -0.05 51 24 2,498 -12
29OCT26 36.00 C 0.08 0.08 0.08 0.05 -0.03 51 6 1,299 0
29OCT26 37.00 C 0.05 0.05 0.05 0.04 -0.02 53 100 4,116 +10
29OCT26 38.00 C 0.05 0.05 0.05 0.03 -0.02 54 6 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 974 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.38 -0.87 146 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.12 -0.88 140 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.88 -0.87 139 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.63 -0.87 135 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.38 -0.87 132 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.89 -0.87 127 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.39 -0.86 121 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.90 -0.85 116 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.40 -0.85 110 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.91 -0.84 106 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.41 -0.84 101 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.91 -0.83 96 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.42 -0.82 92 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.93 -0.81 88 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.43 -0.81 84 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.94 -0.81 80 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.43 -0.83 75 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.96 -0.81 74 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.48 -0.81 71 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.00 -0.82 69 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.47 -0.85 62 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.03 -0.81 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.56 -0.80 60 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.08 -0.80 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.63 -0.78 56 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 5.69 -0.85 51 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 4.88 -0.76 51 0 90 0
27NOV26 23.00 C 4.00 4.00 3.98 3.96 -0.86 45 32 213 +32
27NOV26 24.00 C 3.30 3.30 3.30 3.25 -0.81 44 30 196 +30
27NOV26 25.00 C 3.09 3.09 3.04 2.58 -0.79 43 90 361 +90
27NOV26 26.00 C 2.05 2.08 2.05 2.05 -0.70 43 7 1,515 +1
27NOV26 27.00 C 2.09 2.09 1.62 1.62 -0.57 43 553 2,157 +175
27NOV26 28.00 C 1.58 1.58 1.32 1.28 -0.47 44 37 1,374 -30
27NOV26 29.00 C 1.25 1.25 1.20 1.00 -0.39 44 101 1,194 +1
27NOV26 30.00 C 1.00 1.06 0.81 0.79 -0.33 45 257 1,314 +33
27NOV26 31.00 C 0.75 0.75 0.64 0.61 -0.27 45 2,120 3,047 +1,225
27NOV26 32.00 C 0.62 0.63 0.52 0.47 -0.21 46 35 1,761 +34
27NOV26 33.00 C 0.46 0.46 0.40 0.36 -0.16 46 37 3,145 +2
27NOV26 34.00 C 0.40 0.40 0.40 0.28 -0.12 47 60 581 +60
27NOV26 35.00 C 0.32 0.32 0.28 0.21 -0.09 47 201 1,553 +100
27NOV26 36.00 C 0.27 0.27 0.22 0.17 -0.06 48 35 4,966 +5
27NOV26 37.00 C 0.22 0.22 0.22 0.13 -0.05 48 30 2,316 0
27NOV26 38.00 C 0.18 0.18 0.18 0.10 -0.03 49 30 588 +30
27NOV26 39.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 415 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 1,023 0
27NOV26 41.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 410 0
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 51 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.39 -0.90 117 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.19 -0.93 121 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.92 -0.95 115 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.69 -0.93 115 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.45 -0.93 113 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.95 -0.86 107 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.46 -0.85 103 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.95 -0.87 97 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.44 -0.89 91 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.96 -0.95 88 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.47 -0.87 85 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.98 -0.87 81 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.49 -0.87 78 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.01 -0.86 76 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.55 -0.91 75 0 14,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.07 -0.91 72 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.54 -0.96 66 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.06 -0.95 64 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.59 -0.94 62 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.11 -0.94 60 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.64 -0.94 58 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.17 -0.94 56 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.71 -0.93 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.25 -0.93 52 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.81 -0.91 51 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 5.95 -0.88 49 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 5.13 -0.86 47 0 958 0
30DEC26 23.00 C 0.00 0.00 0.00 4.29 -0.96 43 0 1,058 0
30DEC26 24.00 C 4.00 4.00 4.00 3.62 -0.79 43 30 3,566 +30
30DEC26 25.00 C 3.49 3.49 3.04 3.00 -0.75 42 36 3,534 +30
30DEC26 26.00 C 2.93 2.93 2.49 2.49 -0.63 42 164 2,527 -38
30DEC26 27.00 C 2.54 2.54 2.04 2.05 -0.58 42 221 6,673 +71
30DEC26 28.00 C 2.11 2.11 1.70 1.69 -0.48 43 174 8,730 -15
30DEC26 29.00 C 1.56 1.56 1.40 1.39 -0.43 43 50 11,644 -45
30DEC26 30.00 C 1.49 1.49 1.16 1.14 -0.38 44 143 10,284 +121
30DEC26 31.00 C 0.98 0.98 0.95 0.95 -0.31 44 14 3,098 -13
30DEC26 32.00 C 1.00 1.00 0.80 0.78 -0.25 45 25 5,351 0
30DEC26 33.00 C 0.79 0.79 0.66 0.64 -0.20 45 160 22,214 -100
30DEC26 34.00 C 0.68 0.70 0.68 0.52 -0.16 45 31 2,049 +1
30DEC26 35.00 C 0.55 0.55 0.48 0.43 -0.12 46 17 4,966 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 -0.09 46 0 8,926 0
30DEC26 37.00 C 0.40 0.40 0.38 0.29 -0.07 47 7 8,305 0
30DEC26 38.00 C 0.33 0.33 0.31 0.24 -0.05 47 107 5,863 -95
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 9,935 0
30DEC26 40.00 C 0.24 0.24 0.22 0.16 -0.03 48 23 3,631 +8
30DEC26 41.00 C 0.21 0.21 0.21 0.13 -0.02 48 5 3,299 +5
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 2,360 0
30DEC26 43.00 C 0.18 0.19 0.18 0.09 -0.01 49 72 1,302 +12
30DEC26 44.00 C 0.00 0.00 0.00 0.08 0.00 50 0 724 0
30DEC26 45.00 C 0.15 0.15 0.14 0.07 0.00 50 167 5,596 +166
30DEC26 46.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 1,126 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 465 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 10,743 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 100 2,129 +100
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 254 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.53 -0.96 92 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.29 -0.96 91 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.03 -0.98 87 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.81 -0.95 87 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.56 -0.96 85 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.08 -0.95 82 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.58 -0.97 78 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.10 -0.97 75 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.62 -0.97 73 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.16 -0.97 71 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.65 -0.99 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.20 -0.98 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.72 -0.97 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.25 -0.97 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.79 -0.96 60 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.32 -0.96 59 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.84 -0.98 56 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.39 -0.97 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.96 -0.94 54 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.51 -0.94 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.07 -0.94 52 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.64 -0.93 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.21 -0.93 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.80 -0.92 49 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.29 -1.01 46 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.51 -1.00 44 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 5.80 -0.77 44 0 1,666 0
30MAR27 23.00 C 5.30 5.30 5.30 5.23 -0.85 45 1 1,295 0
30MAR27 24.00 C 0.00 0.00 0.00 4.50 -0.90 43 0 871 0
30MAR27 25.00 C 0.00 0.00 0.00 3.95 -0.75 42 0 3,234 0
30MAR27 26.00 C 3.47 3.54 3.47 3.45 -0.68 42 11 9,148 +6
30MAR27 27.00 C 0.00 0.00 0.00 3.01 -0.64 42 0 3,696 0
30MAR27 28.00 C 2.87 2.87 2.71 2.63 -0.57 42 4 5,055 +4
30MAR27 29.00 C 0.00 0.00 0.00 2.30 -0.51 42 0 3,569 0
30MAR27 30.00 C 2.30 2.30 2.03 2.00 -0.48 43 34 5,211 0
30MAR27 31.00 C 2.18 2.18 1.80 1.73 -0.45 43 7 3,857 +6
30MAR27 32.00 C 0.00 0.00 0.00 1.49 -0.43 43 0 15,663 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 -0.40 43 0 10,832 0
30MAR27 34.00 C 1.35 1.35 1.35 1.10 -0.37 43 2 7,001 0
30MAR27 35.00 C 1.20 1.20 1.20 0.94 -0.34 42 3 4,717 0
30MAR27 36.00 C 1.03 1.03 1.03 0.81 -0.30 43 10 938 +10
30MAR27 37.00 C 0.00 0.00 0.00 0.69 -0.28 43 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.59 -0.25 43 0 1,213 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.22 43 0 2,081 0
30MAR27 40.00 C 0.69 0.69 0.62 0.43 -0.21 43 13 7,216 -8
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.19 43 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 -0.17 43 0 357 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 -0.15 43 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.23 -0.14 43 0 819 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 -0.12 43 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 -0.11 43 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.10 43 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 -0.09 43 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 298 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 2,381 0
30MAR27 52.50 C 0.00 0.00 0.00 0.06 -0.06 43 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 -0.04 44 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 128 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 17.63 -0.98 78 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.40 -0.97 78 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.16 -0.96 76 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.93 -0.95 75 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.68 -0.96 73 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.22 -0.95 72 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.74 -0.96 69 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.28 -0.96 67 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.79 -0.98 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.32 -0.98 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.88 -0.96 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.38 -1.00 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.97 -0.95 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.52 -0.95 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.07 -0.94 56 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.61 -0.96 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.16 -0.97 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.72 -0.97 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.29 -0.97 50 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.87 -0.97 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.45 -0.97 48 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.05 -0.97 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.66 -0.95 47 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.28 -0.93 47 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.90 -0.93 46 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 7.19 -0.95 45 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.53 -0.89 45 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 5.90 -0.85 44 0 227 0
29JUN27 24.00 C 0.00 0.00 0.00 5.23 -0.91 43 0 449 0
29JUN27 25.00 C 0.00 0.00 0.00 4.70 -0.76 42 0 801 0
29JUN27 26.00 C 4.29 4.35 4.29 4.16 -0.79 42 90 1,986 +60
29JUN27 27.00 C 0.00 0.00 0.00 3.80 -0.68 42 0 973 0
29JUN27 28.00 C 0.00 0.00 0.00 3.41 -0.64 42 0 6,993 0
29JUN27 29.00 C 3.10 3.10 3.10 3.10 -0.53 43 11 1,612 +11
29JUN27 30.00 C 2.89 2.89 2.80 2.80 -0.46 43 3 1,549 +3
29JUN27 31.00 C 0.00 0.00 0.00 2.51 -0.48 43 0 1,016 0
29JUN27 32.00 C 0.00 0.00 0.00 2.25 -0.44 43 0 1,167 0
29JUN27 33.00 C 0.00 0.00 0.00 2.01 -0.40 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.80 -0.36 43 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.61 -0.33 43 0 381 0
29JUN27 36.00 C 1.58 1.58 1.58 1.44 -0.30 43 1 76 -1
29JUN27 37.00 C 0.00 0.00 0.00 1.29 -0.26 43 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.15 -0.24 43 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.03 -0.21 43 0 429 0
29JUN27 40.00 C 0.00 0.00 0.00 0.92 -0.19 43 0 52 0
29JUN27 41.00 C 0.00 0.00 0.00 0.83 -0.16 43 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.74 -0.14 43 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.66 -0.13 43 0 71 0
29JUN27 44.00 C 0.00 0.00 0.00 0.60 -0.11 44 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.53 -0.10 44 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.48 -0.08 44 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.43 -0.07 44 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.35 -0.05 44 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.31 -0.05 44 0 222 0
29JUN27 52.50 C 0.00 0.00 0.00 0.24 -0.03 44 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.15 0.00 45 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.12 0.00 45 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.09 0.00 45 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 0.00 45 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 17.67 -1.08 67 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.44 -1.08 66 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.21 -1.08 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.98 -1.08 64 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.87 -0.96 69 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.29 -1.08 62 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.83 -1.08 60 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.37 -1.08 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.92 -1.08 58 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.47 -1.08 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.02 -1.08 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.58 -1.07 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.14 -1.07 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.71 -1.06 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.29 -1.05 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.93 -0.98 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.45 -1.04 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.04 -1.04 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.64 -1.03 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.25 -1.01 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.86 -1.02 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.49 -0.99 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.16 -0.94 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.75 -0.98 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.40 -0.96 46 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 7.72 -1.00 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.16 -0.89 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.56 -0.85 45 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 6.00 -0.82 44 0 30 0
29SEP27 25.00 C 5.50 5.50 5.50 5.45 -0.82 43 1 11 +1
29SEP27 26.00 C 5.34 5.34 5.34 4.95 -0.73 43 1 1 +1
29SEP27 27.00 C 0.00 0.00 0.00 4.55 -0.66 43 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 4.16 -0.64 43 0 1,042 0
29SEP27 29.00 C 0.00 0.00 0.00 3.81 -0.61 43 0 80 0
29SEP27 30.00 C 3.88 3.88 3.54 3.47 -0.60 43 15 38 +15
29SEP27 31.00 C 0.00 0.00 0.00 3.18 -0.53 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 2.89 -0.55 43 0 13 0
29SEP27 33.00 C 0.00 0.00 0.00 2.63 -0.53 43 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 2.40 -0.50 43 0 47 0
29SEP27 35.00 C 2.32 2.35 2.32 2.18 -0.48 43 2 17 +1
29SEP27 36.00 C 2.40 2.40 2.38 1.98 -0.47 43 7 196 +7
29SEP27 37.00 C 0.00 0.00 0.00 1.80 -0.45 43 0 11 0
29SEP27 38.00 C 0.00 0.00 0.00 1.64 -0.43 43 0 30 0
29SEP27 39.00 C 1.86 1.86 1.86 1.49 -0.41 43 11 365 +9
29SEP27 40.00 C 0.00 0.00 0.00 1.36 -0.39 43 0 103 0
29SEP27 41.00 C 0.00 0.00 0.00 1.23 -0.38 43 0 357 0
29SEP27 42.00 C 0.00 0.00 0.00 1.12 -0.36 43 0 72 0
29SEP27 43.00 C 0.00 0.00 0.00 1.02 -0.35 43 0 85 0
29SEP27 44.00 C 1.23 1.23 1.23 0.93 -0.33 43 45 67 +34
29SEP27 45.00 C 0.00 0.00 0.00 0.84 -0.32 42 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.77 -0.30 43 0 251 0
29SEP27 47.00 C 1.09 1.09 1.09 0.70 -0.29 42 38 50 +38
29SEP27 48.00 C 1.03 1.03 1.03 0.63 -0.29 42 1 39 +1
29SEP27 49.00 C 0.00 0.00 0.00 0.58 -0.27 42 0 201 0
29SEP27 50.00 C 0.00 0.00 0.00 0.52 -0.26 42 0 168 0
29SEP27 52.50 C 0.00 0.00 0.00 0.41 -0.24 42 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.33 -0.21 42 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.26 -0.19 42 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.21 -0.17 42 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.16 -0.16 42 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.13 -0.14 42 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.11 -0.12 43 0 0 0
29SEP27 70.00 C 0.37 0.37 0.37 0.09 -0.10 43 3 59 +3
TOTAL CALL 24,603 688,767 +3,956
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 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 83 0 30 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 71 0 227 0
25SEP26 24.00 P 0.01 0.01 0.01 0.01 0.00 59 6 93 0
25SEP26 24.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 486 0
25SEP26 25.00 P 0.02 0.07 0.02 0.06 +0.04 53 63 356 0
25SEP26 25.50 P 0.08 0.14 0.06 0.14 +0.09 51 332 670 +53
25SEP26 26.00 P 0.12 0.31 0.12 0.29 +0.17 48 323 731 +138
25SEP26 26.50 P 0.28 0.53 0.25 0.58 +0.36 51 86 280 +12
25SEP26 27.00 P 0.52 0.94 0.52 0.94 +0.54 52 115 286 +16
25SEP26 27.50 P 0.80 1.36 0.80 1.35 +0.65 47 72 1,204 -38
25SEP26 28.00 P 0.00 0.00 0.00 1.85 +0.80 59 0 77 0
25SEP26 28.50 P 1.49 2.20 1.49 2.35 +0.86 71 3 51 -1
25SEP26 29.00 P 0.00 0.00 0.00 2.83 +0.93 69 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 3.33 +0.98 79 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 3.83 +1.00 88 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 4.33 +0.98 97 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 4.83 +1.01 106 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 5.33 +1.01 115 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 5.83 +1.02 123 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 6.33 +1.02 131 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 6.83 +1.02 139 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 7.33 +1.02 146 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 7.83 +1.02 154 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 8.33 +1.02 161 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 8.83 +1.02 169 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 9.33 +1.02 176 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 9.83 +1.02 183 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 10.33 +1.02 190 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 10.83 +1.02 197 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 11.33 +1.02 203 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 280 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 0.00 253 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 207 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 186 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 177 0 13,392 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 167 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 158 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 123 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13,457 0
29SEP26 21.00 P 0.01 0.01 0.01 0.01 0.00 77 20 2,081 +10
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 7 4,019 -7
29SEP26 23.00 P 0.02 0.02 0.02 0.02 +0.01 54 6 6,513 0
29SEP26 24.00 P 0.02 0.04 0.02 0.05 +0.03 47 3,128 7,847 +1,650
29SEP26 25.00 P 0.08 0.14 0.06 0.16 +0.07 43 915 17,651 -397
29SEP26 26.00 P 0.23 0.46 0.22 0.45 +0.21 40 778 10,312 -70
29SEP26 27.00 P 0.56 1.08 0.56 1.07 +0.51 42 693 12,925 +125
29SEP26 28.00 P 1.33 1.86 1.33 1.97 +0.77 53 444 7,251 -240
29SEP26 29.00 P 2.25 2.85 2.00 2.85 +0.95 49 191 5,990 -29
29SEP26 30.00 P 0.00 0.00 0.00 3.84 +0.98 58 0 9,999 0
29SEP26 31.00 P 4.62 4.77 4.57 4.83 +1.01 64 64 6,513 -40
29SEP26 32.00 P 5.28 5.29 5.28 5.83 +1.02 74 2 2,112 -685
29SEP26 33.00 P 6.30 6.30 6.30 6.83 +1.01 83 4 3,084 0
29SEP26 34.00 P 7.28 7.28 7.20 7.83 +1.01 93 21 1,853 0
29SEP26 35.00 P 0.00 0.00 0.00 8.83 +1.01 101 0 1,325 0
29SEP26 36.00 P 0.00 0.00 0.00 9.83 +1.01 110 0 4,201 0
29SEP26 37.00 P 0.00 0.00 0.00 10.83 +1.01 118 0 424 0
29SEP26 38.00 P 11.09 11.76 11.09 11.82 +1.00 0 304 2,304 0
29SEP26 39.00 P 12.09 12.76 12.09 12.82 +1.00 0 231 2,612 0
29SEP26 40.00 P 13.28 13.76 13.28 13.85 +1.02 156 66 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 14.82 +1.00 0 0 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 15.82 +1.00 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.82 +1.00 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.82 +1.00 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.82 +1.00 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.82 +1.00 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.82 +1.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.82 +1.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.82 +1.00 0 0 60 0
29SEP26 50.00 P 23.29 23.76 23.29 23.82 +1.00 0 11 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.32 +1.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.82 +1.00 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.32 +1.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.82 +1.00 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.32 +1.00 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.82 +1.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.32 +1.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.82 +1.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.32 +1.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.82 +1.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.32 +1.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.82 +1.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.32 +1.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.82 +1.00 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 23.00 P 0.04 0.04 0.04 0.02 +0.01 44 150 150 +150
02OCT26 23.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 30 0
02OCT26 24.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 0 0
02OCT26 24.50 P 0.12 0.12 0.12 0.14 +0.07 42 20 23 +20
02OCT26 25.00 P 0.13 0.21 0.13 0.23 +0.12 41 34 48 +11
02OCT26 25.50 P 0.22 0.36 0.21 0.36 +0.17 40 313 254 +245
02OCT26 26.00 P 0.32 0.56 0.32 0.56 +0.26 39 290 585 +93
02OCT26 26.50 P 0.52 0.81 0.52 0.83 +0.37 40 40 185 +30
02OCT26 27.00 P 0.84 1.15 0.84 1.19 +0.50 43 99 215 +93
02OCT26 27.50 P 0.00 0.00 0.00 1.61 +0.65 47 1 71 +1
02OCT26 28.00 P 0.00 0.00 0.00 2.01 +0.73 47 0 100 0
02OCT26 28.50 P 0.00 0.00 0.00 2.45 +0.79 48 0 60 0
02OCT26 29.00 P 0.00 0.00 0.00 2.89 +0.88 47 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 3.36 +0.86 48 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 3.84 +0.89 48 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 4.33 +0.93 49 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 4.83 +0.96 53 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 5.33 +0.98 58 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 5.83 +1.00 62 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 6.33 +0.98 66 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 6.83 +0.98 70 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 7.33 +0.98 73 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 7.83 +0.98 77 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 8.33 +0.98 81 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 8.83 +0.98 85 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 9.33 +0.98 88 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 9.83 +0.98 92 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 10.33 +0.98 95 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 10.83 +0.98 98 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 11.33 +0.98 102 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 323 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 668 0
29OCT26 19.50 P 0.06 0.06 0.06 0.02 -0.01 44 8 772 -8
29OCT26 20.00 P 0.06 0.06 0.06 0.03 -0.01 44 25 1,032 +15
29OCT26 21.00 P 0.11 0.11 0.11 0.07 0.00 43 13 6,495 0
29OCT26 22.00 P 0.14 0.17 0.14 0.15 +0.02 43 382 3,388 +197
29OCT26 23.00 P 0.23 0.29 0.22 0.29 +0.06 43 605 8,952 +147
29OCT26 24.00 P 0.38 0.48 0.38 0.48 +0.12 41 252 3,884 +116
29OCT26 25.00 P 0.57 0.78 0.57 0.79 +0.22 41 196 5,620 +61
29OCT26 26.00 P 0.97 1.23 0.90 1.23 +0.34 41 425 8,262 +63
29OCT26 27.00 P 1.40 1.80 1.40 1.82 +0.49 42 33 5,068 +13
29OCT26 28.00 P 2.05 2.39 2.05 2.50 +0.60 43 36 3,759 +4
29OCT26 29.00 P 2.71 2.84 2.71 3.29 +0.71 44 8 3,631 +8
29OCT26 30.00 P 0.00 0.00 0.00 4.19 +0.83 48 0 482 0
29OCT26 31.00 P 0.00 0.00 0.00 5.03 +0.85 47 0 338 0
29OCT26 32.00 P 0.00 0.00 0.00 5.87 +0.80 41 0 593 0
29OCT26 33.00 P 6.38 6.38 6.38 6.83 +0.85 39 1 399 0
29OCT26 34.00 P 7.65 7.65 7.65 7.86 +0.95 49 10 14 +10
29OCT26 35.00 P 0.00 0.00 0.00 8.84 +0.99 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.83 +0.98 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.83 +0.98 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.82 +0.97 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.82 +0.97 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.85 +1.00 70 0 0 -22
29OCT26 41.00 P 0.00 0.00 0.00 14.82 +0.97 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.82 +0.97 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.82 +0.97 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.82 +0.97 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.82 +0.97 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.82 +0.97 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.82 +0.99 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.82 +0.99 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.82 +1.00 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.82 +1.00 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.32 +1.00 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.82 +1.00 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.32 +1.00 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.82 +1.00 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.32 +1.00 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.82 +1.00 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.32 +1.00 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.82 +1.00 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.32 +1.00 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.82 +1.00 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.32 +1.00 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 87 0
27NOV26 18.00 P 0.09 0.09 0.09 0.06 +0.02 49 2 133 +2
27NOV26 18.50 P 0.10 0.10 0.10 0.09 +0.04 49 2 115 +2
27NOV26 19.00 P 0.12 0.12 0.12 0.11 +0.04 48 120 491 0
27NOV26 19.50 P 0.00 0.00 0.00 0.15 +0.06 48 0 384 0
27NOV26 20.00 P 0.17 0.17 0.17 0.19 +0.06 48 10 964 0
27NOV26 21.00 P 0.24 0.28 0.24 0.29 +0.08 46 110 3,827 +40
27NOV26 22.00 P 0.37 0.42 0.37 0.44 +0.10 45 97 1,892 +59
27NOV26 23.00 P 0.52 0.62 0.52 0.65 +0.14 44 658 4,723 +478
27NOV26 24.00 P 0.78 0.90 0.78 0.92 +0.20 43 262 2,831 +201
27NOV26 25.00 P 1.07 1.26 1.07 1.27 +0.26 42 612 3,785 +415
27NOV26 26.00 P 1.48 1.74 1.48 1.72 +0.34 42 780 4,096 +617
27NOV26 27.00 P 1.94 2.33 1.94 2.27 +0.42 42 59 2,066 -2
27NOV26 28.00 P 2.60 2.98 2.60 2.96 +0.54 43 79 1,885 +46
27NOV26 29.00 P 3.61 3.61 3.61 3.73 +0.67 45 30 1,435 +30
27NOV26 30.00 P 0.00 0.00 0.00 4.46 +0.68 44 0 577 0
27NOV26 31.00 P 0.00 0.00 0.00 5.21 +0.71 42 0 170 0
27NOV26 32.00 P 0.00 0.00 0.00 6.03 +0.73 41 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 6.92 +0.78 39 0 0 0
27NOV26 34.00 P 7.70 7.70 7.70 7.89 +0.87 41 10 26 +10
27NOV26 35.00 P 0.00 0.00 0.00 8.92 +0.89 47 0 10 0
27NOV26 36.00 P 0.00 0.00 0.00 9.88 +0.92 47 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 10.86 +0.95 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.84 +0.99 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.83 +0.98 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.85 +0.96 56 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 14.82 +0.93 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.82 +0.93 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.82 +0.97 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.82 +0.93 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.82 +0.93 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.82 +0.93 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.82 +0.99 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.82 +0.99 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.82 +1.00 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.82 +1.00 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.32 +1.00 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.82 +1.00 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.32 +1.00 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.82 +1.00 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.32 +1.00 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.82 +1.00 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.32 +1.00 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.82 +1.00 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.32 +1.00 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.82 +1.00 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.32 +1.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 14,376 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.04 46 0 712 0
30DEC26 19.00 P 0.23 0.23 0.23 0.20 +0.05 45 5 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.06 45 0 1,936 0
30DEC26 20.00 P 0.32 0.32 0.32 0.32 +0.08 45 10 3,231 +10
30DEC26 21.00 P 0.45 0.46 0.45 0.46 +0.09 44 5 4,310 +5
30DEC26 22.00 P 0.55 0.55 0.55 0.65 +0.11 43 200 4,522 +22
30DEC26 23.00 P 0.88 0.88 0.87 0.90 +0.16 43 13 19,016 +7
30DEC26 24.00 P 1.04 1.20 1.04 1.21 +0.21 42 1,308 8,188 +276
30DEC26 25.00 P 1.45 1.60 1.45 1.61 +0.28 42 111 15,677 +63
30DEC26 26.00 P 1.91 2.08 1.91 2.09 +0.35 42 331 6,518 -4
30DEC26 27.00 P 2.36 2.64 2.36 2.66 +0.44 42 115 9,404 +19
30DEC26 28.00 P 2.95 2.95 2.95 3.29 +0.51 42 30 6,767 +30
30DEC26 29.00 P 3.48 3.48 3.48 3.99 +0.58 43 1 9,079 +1
30DEC26 30.00 P 0.00 0.00 0.00 4.90 +0.80 46 0 10,177 0
30DEC26 31.00 P 0.00 0.00 0.00 5.47 +0.62 42 0 4,458 0
30DEC26 32.00 P 5.90 5.90 5.90 6.30 +0.73 42 2 6,802 +2
30DEC26 33.00 P 0.00 0.00 0.00 7.15 +0.75 42 0 13,160 0
30DEC26 34.00 P 7.60 7.60 7.60 8.02 +0.70 41 20 1,178 +20
30DEC26 35.00 P 0.00 0.00 0.00 8.99 +0.76 43 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 9.89 +0.76 41 0 6,868 0
30DEC26 37.00 P 0.00 0.00 0.00 10.86 +0.72 42 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.90 +0.88 47 0 4,419 0
30DEC26 39.00 P 0.00 0.00 0.00 12.87 +1.02 47 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.85 +0.96 48 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 14.83 +0.94 48 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.82 +0.93 0 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.82 +0.97 0 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.82 +0.93 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.82 +0.93 0 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.82 +0.93 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.82 +0.99 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.82 +0.99 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.82 +1.00 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.82 +1.00 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.32 +1.00 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.82 +0.99 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.32 +0.99 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.82 +1.00 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.32 +1.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.82 +1.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.32 +1.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.82 +1.00 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.32 +1.00 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.82 +1.00 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.32 +1.00 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.82 +1.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 45 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 0.00 44 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 353 0
30MAR27 16.00 P 0.24 0.24 0.24 0.15 +0.01 44 10 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 +0.02 44 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 +0.04 44 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 +0.04 44 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 +0.06 44 0 3,008 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 +0.06 44 0 843 0
30MAR27 19.50 P 0.65 0.65 0.65 0.61 +0.07 43 60 468 +60
30MAR27 20.00 P 0.67 0.67 0.67 0.72 +0.09 44 30 4,569 0
30MAR27 21.00 P 0.86 0.87 0.86 0.94 +0.10 43 62 5,479 +62
30MAR27 22.00 P 1.15 1.20 1.15 1.21 +0.14 42 5 6,280 +4
30MAR27 23.00 P 1.32 1.53 1.32 1.53 +0.19 42 114 5,307 0
30MAR27 24.00 P 1.70 1.87 1.70 1.91 +0.23 42 102 3,058 +100
30MAR27 25.00 P 2.09 2.30 2.09 2.35 +0.29 41 46 6,473 +31
30MAR27 26.00 P 2.56 2.82 2.56 2.82 +0.32 41 33 12,797 +3
30MAR27 27.00 P 0.00 0.00 0.00 3.40 +0.41 41 0 13,758 0
30MAR27 28.00 P 0.00 0.00 0.00 4.00 +0.44 41 0 7,055 0
30MAR27 29.00 P 0.00 0.00 0.00 4.67 +0.51 42 0 3,941 0
30MAR27 30.00 P 0.00 0.00 0.00 5.34 +0.52 41 0 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 6.06 +0.58 41 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.68 +0.46 39 0 1,011 0
30MAR27 33.00 P 7.30 7.30 7.30 7.66 +0.66 42 4 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.52 +0.73 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.35 +0.73 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.21 +0.75 41 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.12 +0.79 42 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.02 +0.81 41 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.90 +0.80 39 0 92 0
30MAR27 40.00 P 13.70 13.70 13.70 13.85 +0.84 38 1 44 +1
30MAR27 41.00 P 0.00 0.00 0.00 14.89 +0.96 42 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.86 +0.97 42 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 16.84 +0.94 43 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.82 +0.93 0 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.82 +0.93 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.82 +0.93 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.82 +0.99 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.82 +0.99 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.82 +1.00 0 0 0 0
30MAR27 50.00 P 22.68 23.80 22.68 23.82 +1.00 0 14 8 +7
30MAR27 52.50 P 0.00 0.00 0.00 26.32 +1.00 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.82 +0.99 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.32 +0.99 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.82 +1.00 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.32 +1.00 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.82 +1.00 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.32 +1.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.82 +1.00 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.32 +1.00 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.82 +1.00 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.32 +1.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 0.00 43 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 0.00 43 0 285 0
29JUN27 15.00 P 0.33 0.33 0.33 0.20 0.00 43 1 92 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.25 +0.01 43 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.37 +0.01 43 0 46 0
29JUN27 17.00 P 0.00 0.00 0.00 0.44 +0.02 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.52 +0.02 43 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 +0.03 43 0 904 0
29JUN27 18.50 P 0.00 0.00 0.00 0.72 +0.05 43 0 350 0
29JUN27 19.00 P 0.00 0.00 0.00 0.83 +0.05 43 0 836 0
29JUN27 19.50 P 0.00 0.00 0.00 0.94 +0.05 43 0 491 0
29JUN27 20.00 P 1.02 1.02 1.02 1.09 +0.10 43 30 545 0
29JUN27 21.00 P 1.28 1.36 1.28 1.38 +0.14 43 102 3,059 +101
29JUN27 22.00 P 1.55 1.55 1.55 1.69 +0.17 42 60 1,563 +60
29JUN27 23.00 P 1.83 1.87 1.83 2.03 +0.20 42 90 2,057 0
29JUN27 24.00 P 0.00 0.00 0.00 2.45 +0.24 42 0 2,319 0
29JUN27 25.00 P 2.86 2.86 2.86 2.91 +0.28 41 1 2,780 +1
29JUN27 26.00 P 0.00 0.00 0.00 3.43 +0.35 41 0 4,683 0
29JUN27 27.00 P 0.00 0.00 0.00 3.99 +0.40 41 0 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 4.59 +0.44 41 0 8,567 0
29JUN27 29.00 P 0.00 0.00 0.00 5.23 +0.47 41 0 1,338 0
29JUN27 30.00 P 0.00 0.00 0.00 5.88 +0.49 41 0 4,366 0
29JUN27 31.00 P 0.00 0.00 0.00 6.60 +0.56 41 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 7.35 +0.59 41 0 511 0
29JUN27 33.00 P 7.66 7.66 7.66 8.14 +0.63 42 30 37 +2
29JUN27 34.00 P 8.60 8.60 8.60 8.93 +0.65 42 1 32 +1
29JUN27 35.00 P 0.00 0.00 0.00 9.75 +0.68 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.59 +0.70 42 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 11.45 +0.73 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.32 +0.75 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.17 +0.74 41 0 193 0
29JUN27 40.00 P 13.80 13.80 13.80 14.07 +0.76 41 34 37 +34
29JUN27 41.00 P 0.00 0.00 0.00 15.01 +0.81 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.93 +0.83 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.86 +0.85 39 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.93 +1.00 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.89 +1.00 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.87 +0.98 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.84 +0.99 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.83 +1.00 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.82 +1.00 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.82 +1.00 0 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.32 +1.00 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.82 +0.99 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.32 +0.99 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.82 +1.00 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.32 +1.00 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.82 +1.00 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.32 +1.00 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.82 +1.00 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.32 +1.00 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.82 +1.00 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.32 +1.00 0 0 0 0
29SEP27 9.00 P 0.10 0.10 0.10 0.01 0.00 42 4 10 +4
29SEP27 9.25 P 0.00 0.00 0.00 0.01 -0.01 41 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.14 -0.02 44 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 10 0
29SEP27 13.50 P 0.35 0.35 0.35 0.22 -0.02 44 3 13 +3
29SEP27 14.00 P 0.38 0.38 0.38 0.26 -0.03 44 32 33 +32
29SEP27 14.50 P 0.44 0.44 0.44 0.32 -0.03 44 1 2 +1
29SEP27 15.00 P 0.00 0.00 0.00 0.38 -0.03 44 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 0.45 -0.02 44 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.54 -0.01 44 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.62 -0.01 44 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.71 -0.01 44 0 2 0
29SEP27 17.50 P 0.86 0.88 0.86 0.83 +0.03 44 3 102 +2
29SEP27 18.00 P 0.00 0.00 0.00 0.94 +0.05 44 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.06 +0.05 44 0 290 0
29SEP27 19.00 P 0.00 0.00 0.00 1.17 +0.06 43 0 116 0
29SEP27 19.50 P 0.00 0.00 0.00 1.29 +0.06 43 0 160 0
29SEP27 20.00 P 0.00 0.00 0.00 1.45 +0.09 43 0 166 0
29SEP27 21.00 P 0.00 0.00 0.00 1.74 +0.10 42 0 83 0
29SEP27 22.00 P 2.06 2.06 2.06 2.07 +0.10 42 1 175 0
29SEP27 23.00 P 2.47 2.47 2.47 2.48 +0.17 42 100 191 +100
29SEP27 24.00 P 0.00 0.00 0.00 2.90 +0.19 42 0 625 0
29SEP27 25.00 P 3.17 3.17 3.17 3.38 +0.26 41 103 743 +103
29SEP27 26.00 P 0.00 0.00 0.00 3.88 +0.29 41 0 701 0
29SEP27 27.00 P 4.40 4.40 4.40 4.46 +0.36 41 1 42 0
29SEP27 28.00 P 5.00 5.00 5.00 5.05 +0.41 41 9 1,031 +9
29SEP27 29.00 P 0.00 0.00 0.00 5.68 +0.45 41 0 11 0
29SEP27 30.00 P 0.00 0.00 0.00 6.36 +0.46 41 0 34 0
29SEP27 31.00 P 0.00 0.00 0.00 7.02 +0.45 41 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.78 +0.56 41 0 2 0
29SEP27 33.00 P 8.20 8.20 8.20 8.54 +0.59 41 4 120 +4
29SEP27 34.00 P 0.00 0.00 0.00 9.31 +0.61 42 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 10.12 +0.64 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.94 +0.58 42 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 11.77 +0.69 42 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 12.62 +0.71 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.43 +0.67 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.37 +0.74 42 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.25 +0.77 42 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.14 +0.79 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.04 +0.80 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.94 +0.80 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.89 +0.84 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.93 +0.97 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.89 +1.00 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.86 +1.03 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.84 +0.90 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.83 +0.93 42 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.32 +0.99 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.82 +0.99 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.32 +0.99 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.82 +1.00 0 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 36.32 +1.00 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.82 +1.00 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.32 +1.00 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.82 +1.00 0 0 0 0
TOTAL PUT 16,899 593,389 +4,819
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$ 275.000
25SEP26 185.00 C 0.00 0.00 0.00 90.03 -11.42 0 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 87.53 -11.42 0 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 85.03 -11.42 0 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 82.53 -11.42 0 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 80.03 -11.42 0 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 77.53 -11.42 0 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 75.03 -11.42 0 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 72.53 -11.42 0 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 70.03 -11.42 0 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 67.53 -11.42 0 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 65.04 -11.42 116 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 62.54 -11.42 111 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 60.04 -11.42 106 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 57.54 -11.43 100 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 55.05 -11.42 106 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 52.56 -11.42 107 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 50.07 -11.42 106 0 115 0
25SEP26 227.50 C 0.00 0.00 0.00 47.58 -11.43 103 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 45.11 -11.43 105 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 42.65 -11.42 105 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 40.20 -11.41 105 0 396 0
25SEP26 237.50 C 0.00 0.00 0.00 37.77 -11.40 105 0 100 0
25SEP26 240.00 C 0.00 0.00 0.00 35.36 -11.39 105 0 5,722 0
25SEP26 242.50 C 0.00 0.00 0.00 32.99 -11.35 105 0 200 0
25SEP26 245.00 C 0.00 0.00 0.00 30.65 -11.31 105 0 312 0
25SEP26 247.50 C 0.00 0.00 0.00 28.36 -11.25 105 0 282 0
25SEP26 250.00 C 0.00 0.00 0.00 26.12 -11.17 105 0 233 0
25SEP26 252.50 C 0.00 0.00 0.00 23.95 -11.06 105 0 1,252 0
25SEP26 255.00 C 16.32 16.32 16.32 21.85 -10.93 105 5 2,626 -5
25SEP26 257.50 C 0.00 0.00 0.00 19.23 -11.37 93 0 200 0
25SEP26 260.00 C 0.00 0.00 0.00 17.36 -11.12 95 0 30 0
25SEP26 262.50 C 12.53 12.53 12.36 15.58 -10.05 97 30 393 0
25SEP26 265.00 C 17.00 17.00 12.29 13.90 -9.79 98 35 222 +25
25SEP26 267.50 C 0.00 0.00 0.00 12.33 -9.50 99 0 718 0
25SEP26 270.00 C 9.00 12.00 8.00 10.87 -9.18 100 115 160 -5
25SEP26 272.50 C 12.07 12.27 6.65 9.53 -8.81 101 130 261 +110
25SEP26 275.00 C 11.09 13.80 6.43 8.29 -8.43 101 21,081 19,285 +19,247
25SEP26 277.50 C 9.28 10.94 7.80 7.17 -8.02 102 445 427 +392
25SEP26 280.00 C 9.40 11.21 4.44 6.16 -7.58 102 37,764 2,489 +2,104
25SEP26 282.50 C 5.68 5.68 5.68 5.26 -7.13 102 200 942 +7
25SEP26 285.00 C 7.74 8.25 3.80 4.46 -6.66 103 2,656 3,049 -1,092
25SEP26 287.50 C 8.00 8.00 3.19 3.99 -5.96 106 135 337 +45
25SEP26 290.00 C 8.86 8.86 2.80 3.34 -5.52 106 716 2,618 +136
25SEP26 292.50 C 6.90 6.90 2.50 2.77 -5.09 106 499 614 +251
25SEP26 295.00 C 5.00 5.00 2.60 2.29 -4.66 106 161 232 -75
25SEP26 297.50 C 4.19 4.23 2.76 1.87 -4.25 106 152 113 +49
25SEP26 300.00 C 4.80 4.80 1.74 1.53 -3.84 106 1,119 692 +167
25SEP26 305.00 C 2.10 3.11 1.30 0.99 -3.09 105 18,272 3,450 -16,431
25SEP26 310.00 C 1.53 2.54 1.20 0.63 -2.42 105 523 498 -136
25SEP26 315.00 C 1.25 1.50 0.96 0.39 -1.85 105 91 54 -62
25SEP26 320.00 C 1.00 1.45 0.75 0.23 -1.39 105 408 434 +62
25SEP26 325.00 C 0.88 1.28 0.64 0.14 -1.09 105 120 67 -60
25SEP26 330.00 C 0.85 0.85 0.57 0.08 -0.78 105 66 502 0
25SEP26 335.00 C 0.51 0.89 0.45 0.05 -0.55 107 282 185 +50
25SEP26 340.00 C 0.66 0.66 0.66 0.03 -0.38 107 36 408 +36
25SEP26 345.00 C 0.55 0.55 0.55 0.02 -0.26 109 10 145 0
25SEP26 350.00 C 0.40 0.40 0.40 0.01 -0.17 108 10 619 0
25SEP26 355.00 C 0.00 0.00 0.00 0.01 -0.11 114 0 116 0
25SEP26 360.00 C 0.24 0.25 0.24 0.01 -0.07 120 20 95 +20
25SEP26 365.00 C 0.00 0.00 0.00 0.01 -0.04 125 0 90 0
25SEP26 370.00 C 0.00 0.00 0.00 0.01 -0.02 131 0 39 0
25SEP26 375.00 C 0.00 0.00 0.00 0.01 -0.01 136 0 31 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 152 0 69 0
25SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 157 0 35 0
25SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 132.57 -11.41 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 130.07 -11.41 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 127.57 -11.42 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 125.07 -11.42 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 122.58 -11.41 138 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 120.08 -11.41 131 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 117.58 -11.41 123 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 115.08 -11.41 112 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 112.58 -11.41 0 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 110.08 -11.42 0 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 107.58 -11.42 0 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 105.08 -11.42 0 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 102.59 -11.41 111 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 100.09 -11.41 105 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 97.59 -11.41 98 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 95.09 -11.41 89 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 92.59 -11.42 0 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 90.10 -11.41 100 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 87.60 -11.41 95 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 85.10 -11.41 91 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 82.61 -11.40 95 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 80.11 -11.41 91 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 77.62 -11.40 92 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 75.13 -11.40 92 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 70.17 -11.37 93 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 65.22 -11.34 93 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 60.32 -11.28 93 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 55.46 -11.21 93 0 7 0
29SEP26 225.00 C 0.00 0.00 0.00 50.69 -11.08 93 0 5 0
29SEP26 230.00 C 0.00 0.00 0.00 46.01 -10.92 93 0 103 0
29SEP26 235.00 C 0.00 0.00 0.00 41.46 -10.70 93 0 170 0
29SEP26 240.00 C 32.80 32.80 32.80 37.07 -10.43 93 10 1,319 0
29SEP26 245.00 C 0.00 0.00 0.00 32.87 -10.08 93 0 3,700 0
29SEP26 250.00 C 32.26 32.26 32.26 28.90 -9.67 93 1 165 -1
29SEP26 255.00 C 0.00 0.00 0.00 24.43 -9.94 86 0 427 0
29SEP26 260.00 C 15.41 15.41 15.41 21.74 -8.64 93 6 1,041 0
29SEP26 265.00 C 14.18 14.18 14.18 18.04 -8.60 89 100 837 0
29SEP26 270.00 C 18.57 18.57 18.57 15.27 -7.19 90 1 1,907 0
29SEP26 275.00 C 15.50 15.50 8.71 12.81 -6.55 90 401 441 +166
29SEP26 280.00 C 13.28 13.28 7.80 10.64 -5.89 91 175 1,170 +54
29SEP26 285.00 C 7.61 7.61 7.00 8.75 -5.24 91 76 404 +70
29SEP26 290.00 C 7.75 8.32 5.37 7.13 -4.61 91 154 252 -143
29SEP26 295.00 C 7.68 7.68 6.78 5.75 -4.01 92 30 247 +15
29SEP26 300.00 C 4.40 4.50 3.50 4.59 -3.45 92 283 4,676 -84
29SEP26 310.00 C 5.50 5.50 2.29 3.03 -2.28 94 829 1,353 -306
29SEP26 320.00 C 3.60 3.60 1.67 1.81 -1.63 94 393 3,689 -19
29SEP26 330.00 C 2.42 2.42 1.15 1.05 -1.05 94 518 7,380 +20
29SEP26 340.00 C 1.32 1.32 0.90 0.59 -0.73 94 230 4,152 0
29SEP26 350.00 C 0.90 0.90 0.90 0.32 -0.44 94 30 1,501 0
29SEP26 360.00 C 0.00 0.00 0.00 0.17 -0.26 94 0 1,619 0
29SEP26 370.00 C 0.49 0.49 0.49 0.09 -0.15 94 10 1,390 0
29SEP26 380.00 C 0.00 0.00 0.00 0.04 -0.09 93 0 2,914 0
29SEP26 390.00 C 0.00 0.00 0.00 0.03 -0.03 96 0 524 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 4,259 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 246 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,061 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 109 0 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 114 0 196 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,380 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 124 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 134 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 138 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 151 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 159 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 181 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 191 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 40.46 - 90 0 0 -
02OCT26 240.00 C 0.00 0.00 0.00 38.40 - 90 0 0 -
02OCT26 242.50 C 36.00 36.00 32.50 36.39 - 90 2 2 -
02OCT26 245.00 C 31.00 31.00 31.00 34.43 - 90 1 1 -
02OCT26 247.50 C 0.00 0.00 0.00 32.53 -9.72 90 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 30.68 -9.53 90 0 15 0
02OCT26 252.50 C 0.00 0.00 0.00 28.89 -9.32 90 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 27.16 -9.11 90 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 25.49 -8.89 90 0 0 0
02OCT26 260.00 C 18.93 18.93 18.93 23.89 -8.65 90 15 15 +15
02OCT26 262.50 C 17.59 17.59 17.59 21.67 -9.08 85 15 15 +15
02OCT26 265.00 C 16.34 16.34 16.34 20.24 -8.79 86 15 15 +15
02OCT26 267.50 C 14.50 17.00 14.50 18.88 -8.48 86 114 109 +109
02OCT26 270.00 C 14.00 16.50 14.00 17.57 -8.17 86 4,500 2,500 +2,500
02OCT26 272.50 C 0.00 0.00 0.00 16.33 -7.86 87 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 15.15 -6.87 87 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 14.03 -6.61 87 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 12.97 -6.34 87 0 0 0
02OCT26 282.50 C 9.45 11.08 9.45 11.98 -6.06 88 59 59 +59
02OCT26 285.00 C 0.00 0.00 0.00 11.04 -5.79 88 0 0 0
02OCT26 287.50 C 11.90 13.00 8.30 10.16 -5.52 88 30 20 +20
02OCT26 290.00 C 0.00 0.00 0.00 9.33 -5.26 88 0 2 0
02OCT26 292.50 C 7.21 7.21 6.80 8.56 -4.99 88 12 17 +2
02OCT26 295.00 C 9.41 10.00 6.68 7.84 -4.73 88 152 152 +152
02OCT26 297.50 C 6.25 6.50 6.22 7.29 -4.36 89 22 29 +20
02OCT26 300.00 C 8.50 8.50 5.50 6.95 -3.82 91 7,294 10,424 +6,221
02OCT26 305.00 C 6.36 6.67 4.82 5.76 -3.42 91 228 207 +183
02OCT26 310.00 C 5.62 5.70 4.00 4.75 -3.03 91 34 56 +30
02OCT26 315.00 C 4.81 5.76 3.48 3.89 -2.67 91 580 568 +493
02OCT26 320.00 C 4.00 4.00 3.62 3.17 -2.33 91 110 435 +60
02OCT26 325.00 C 3.19 3.19 2.50 2.57 -2.02 90 70 6,471 0
02OCT26 330.00 C 2.95 3.80 2.48 2.07 -1.74 90 50 84 +35
02OCT26 335.00 C 2.55 2.64 2.13 1.66 -1.54 90 213 233 +211
02OCT26 340.00 C 2.77 2.77 2.77 1.32 -1.40 90 15 130 -15
02OCT26 345.00 C 2.41 2.41 2.02 1.05 -1.19 90 16 18 +2
02OCT26 350.00 C 0.00 0.00 0.00 0.83 -1.00 90 0 3 0
02OCT26 355.00 C 0.00 0.00 0.00 0.65 -0.83 90 0 3 0
02OCT26 360.00 C 0.00 0.00 0.00 0.51 -0.68 90 0 23 0
02OCT26 365.00 C 0.00 0.00 0.00 0.40 -0.56 90 0 34 0
02OCT26 370.00 C 0.00 0.00 0.00 0.30 -0.47 90 0 4 0
02OCT26 375.00 C 0.00 0.00 0.00 0.23 -0.38 90 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.18 -0.31 90 0 5 0
02OCT26 385.00 C 0.00 0.00 0.00 0.14 -0.25 90 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.11 -0.19 90 0 16 0
02OCT26 395.00 C 0.00 0.00 0.00 0.08 -0.16 90 0 50 0
02OCT26 400.00 C 0.00 0.00 0.00 0.07 -0.12 91 0 0 0
02OCT26 405.00 C 0.82 0.82 0.54 0.05 -0.10 91 60 110 +52
29OCT26 142.50 C 0.00 0.00 0.00 133.09 -11.35 88 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 130.63 -11.34 88 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 128.18 -11.33 88 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 125.73 -11.32 88 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 123.29 -11.31 88 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 120.86 -11.29 88 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 118.44 -11.27 88 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 116.03 -11.24 88 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 113.63 -11.22 88 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 111.24 -11.19 88 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 108.87 -11.15 88 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 106.50 -11.13 88 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 104.16 -11.08 88 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 101.82 -11.05 88 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 99.51 -11.00 88 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 97.21 -10.96 88 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 94.93 -10.91 88 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 92.67 -10.85 88 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 90.43 -8.58 88 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 88.22 -10.73 88 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 86.02 -8.01 88 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 83.86 -8.38 88 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 81.71 -10.52 88 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 79.59 -7.74 88 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 75.43 -7.71 88 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 69.25 -9.79 76 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 65.44 -11.92 78 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 61.76 -9.39 79 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 58.20 -9.17 80 0 1 0
29OCT26 230.00 C 0.00 0.00 0.00 54.77 -8.94 81 0 30 0
29OCT26 235.00 C 0.00 0.00 0.00 53.06 -7.11 88 0 125 0
29OCT26 240.00 C 0.00 0.00 0.00 49.80 -6.96 88 0 233 0
29OCT26 245.00 C 0.00 0.00 0.00 46.67 -8.45 88 0 333 0
29OCT26 250.00 C 0.00 0.00 0.00 42.38 -9.48 84 200 147 -185
29OCT26 255.00 C 0.00 0.00 0.00 39.62 -9.12 84 0 5 0
29OCT26 260.00 C 33.71 33.71 30.86 37.00 -7.38 85 204 1,892 -200
29OCT26 265.00 C 28.87 32.39 28.87 34.50 -7.10 85 80 1,851 +15
29OCT26 270.00 C 26.90 29.64 25.87 32.14 -6.82 85 1,656 2,641 +712
29OCT26 275.00 C 28.18 28.18 23.87 29.91 -6.54 86 935 3,169 +30
29OCT26 280.00 C 29.84 29.84 22.48 27.80 -6.26 86 305 360 +106
29OCT26 285.00 C 23.00 23.83 21.13 25.81 -5.99 86 162 678 +117
29OCT26 290.00 C 19.87 22.15 19.50 23.94 -5.71 86 493 895 +97
29OCT26 295.00 C 18.60 19.92 18.60 22.19 -5.43 86 120 1,873 +105
29OCT26 300.00 C 19.50 19.69 16.80 20.54 -5.17 86 256 4,237 +24
29OCT26 310.00 C 17.00 17.00 17.00 17.56 -4.65 87 9 4,144 0
29OCT26 320.00 C 14.50 14.50 12.50 14.95 -4.17 87 58 1,487 0
29OCT26 330.00 C 12.10 14.00 11.00 13.01 -3.40 88 75 994 0
29OCT26 340.00 C 11.25 11.25 10.95 11.34 -2.70 89 25 1,540 -10
29OCT26 350.00 C 11.96 11.96 8.27 9.64 -2.34 89 277 3,055 +43
29OCT26 360.00 C 9.14 9.14 7.91 8.11 -2.09 89 23 690 0
29OCT26 370.00 C 6.73 6.73 6.73 6.82 -1.84 89 2 1,244 +2
29OCT26 380.00 C 7.62 7.62 7.62 5.72 -1.90 89 1 1,071 +1
29OCT26 390.00 C 0.00 0.00 0.00 4.78 -1.80 89 0 426 0
29OCT26 400.00 C 5.95 5.95 4.75 4.00 -1.55 89 6 1,933 0
29OCT26 410.00 C 4.67 4.67 4.49 3.33 -1.35 89 50 5,302 +50
29OCT26 420.00 C 4.28 4.28 4.28 2.78 -1.16 89 15 1,231 0
29OCT26 430.00 C 0.00 0.00 0.00 2.31 -1.00 89 0 1,410 0
29OCT26 440.00 C 0.00 0.00 0.00 1.92 -0.85 89 0 518 0
29OCT26 450.00 C 3.20 3.20 3.20 1.59 -0.73 89 60 1,393 +60
29OCT26 460.00 C 2.88 2.88 2.88 1.32 -0.62 89 60 330 +60
29OCT26 470.00 C 0.00 0.00 0.00 1.09 -0.54 89 0 56 0
29OCT26 480.00 C 2.53 2.53 2.53 0.90 -0.46 89 75 459 +75
29OCT26 490.00 C 0.00 0.00 0.00 0.75 -0.38 89 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.60 -0.35 88 0 504 0
29OCT26 510.00 C 0.00 0.00 0.00 0.50 -0.27 88 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.41 -0.23 88 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.34 -0.19 88 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.28 -0.16 88 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.23 -0.14 88 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.19 -0.12 88 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.16 -0.10 88 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.13 -0.08 88 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.11 -0.07 88 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.09 -0.06 88 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.07 -0.05 88 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.06 -0.04 88 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.05 -0.03 88 0 15 0
29OCT26 640.00 C 0.77 0.77 0.77 0.04 -0.03 88 15 15 +15
29OCT26 650.00 C 0.00 0.00 0.00 0.03 -0.03 87 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.02 -0.03 86 0 143 0
27NOV26 142.50 C 0.00 0.00 0.00 134.36 -11.07 88 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 132.02 -11.03 88 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 129.69 -10.99 88 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 127.38 -10.94 88 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 125.08 -10.90 88 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 122.80 -10.85 88 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 120.54 -10.79 88 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 118.29 -10.74 88 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 116.06 -10.68 88 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 113.85 -10.62 88 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 111.66 -10.56 88 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 109.49 -10.49 88 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 107.35 -10.41 88 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 105.22 -10.34 88 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 103.11 -10.27 88 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 101.03 -7.14 88 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 98.97 -6.87 88 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 96.94 -6.81 88 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 94.93 -6.79 88 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 92.94 -6.76 88 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 88.25 -9.46 75 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 86.37 -9.37 76 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 84.52 -9.28 77 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 82.69 -9.19 78 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 79.11 -8.99 79 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 75.64 -8.78 80 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 72.27 -8.58 81 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 69.01 -8.36 81 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 65.85 -8.14 82 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 62.81 -7.91 83 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 59.87 -7.69 83 0 80 0
27NOV26 240.00 C 0.00 0.00 0.00 57.03 -7.47 83 0 165 0
27NOV26 245.00 C 0.00 0.00 0.00 54.30 -7.24 84 0 75 0
27NOV26 250.00 C 0.00 0.00 0.00 51.68 -7.01 84 0 145 0
27NOV26 255.00 C 0.00 0.00 0.00 49.16 -6.78 84 0 45 0
27NOV26 260.00 C 0.00 0.00 0.00 46.74 -6.55 85 0 129 0
27NOV26 265.00 C 37.18 37.59 36.84 44.41 -6.33 85 105 215 +105
27NOV26 270.00 C 40.88 40.88 35.30 42.19 -6.10 85 431 819 +430
27NOV26 275.00 C 38.70 38.70 34.05 40.06 -5.88 85 161 231 +150
27NOV26 280.00 C 36.21 38.44 32.50 38.02 -5.66 85 136 180 +120
27NOV26 285.00 C 36.35 36.35 30.22 36.08 -5.44 85 151 394 +151
27NOV26 290.00 C 33.24 33.24 33.24 34.22 -5.23 86 25 108 -5
27NOV26 295.00 C 0.00 0.00 0.00 32.44 -5.03 86 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 30.75 -4.83 86 0 283 0
27NOV26 310.00 C 0.00 0.00 0.00 27.60 -4.43 86 0 377 0
27NOV26 320.00 C 0.00 0.00 0.00 24.74 -4.07 86 0 874 0
27NOV26 330.00 C 0.00 0.00 0.00 22.85 -3.03 88 0 1,211 0
27NOV26 340.00 C 23.38 25.00 17.30 20.44 -2.78 88 92 681 +15
27NOV26 350.00 C 15.50 15.50 15.00 17.73 -3.09 87 10 427 0
27NOV26 360.00 C 0.00 0.00 0.00 16.33 -2.31 88 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 14.58 -2.11 88 0 137 0
27NOV26 380.00 C 13.00 13.00 13.00 13.01 -1.91 88 1 691 0
27NOV26 390.00 C 0.00 0.00 0.00 11.61 -2.14 88 10 209 0
27NOV26 400.00 C 11.50 12.00 9.50 10.35 -1.93 88 70 394 +65
27NOV26 410.00 C 0.00 0.00 0.00 9.22 -1.75 88 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 8.22 -1.57 88 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 7.32 -1.41 88 0 80 0
27NOV26 440.00 C 0.00 0.00 0.00 6.52 -1.27 88 0 62 0
27NOV26 450.00 C 6.70 6.70 6.70 5.80 -1.15 88 15 172 0
27NOV26 460.00 C 6.21 6.21 6.21 5.17 -1.02 88 15 93 +15
27NOV26 470.00 C 5.77 5.77 5.77 4.60 -0.92 88 15 60 +15
27NOV26 480.00 C 5.38 5.38 5.38 4.22 -0.85 88 15 15 +15
27NOV26 490.00 C 5.03 5.03 5.03 3.76 -0.62 88 15 15 +15
27NOV26 500.00 C 0.00 0.00 0.00 3.34 -0.68 88 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 2.98 -0.61 88 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 2.65 -0.55 88 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 2.36 -0.40 88 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 2.10 -0.44 88 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 1.87 -0.39 88 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 1.67 -0.35 88 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 1.49 -0.31 88 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 1.33 -0.27 88 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 1.18 -0.25 88 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 1.05 -0.22 88 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.91 -0.23 88 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.84 -0.17 88 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.75 -0.16 88 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.67 -0.14 88 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.58 -0.14 88 0 15 0
27NOV26 660.00 C 1.84 1.90 1.84 0.53 -0.11 88 25 28 +25
30DEC26 142.50 C 0.00 0.00 0.00 136.13 -10.92 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 133.91 -10.87 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 131.70 -10.83 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 129.51 -10.78 85 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 127.35 -10.72 85 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 125.20 -10.67 85 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 123.07 -10.62 85 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 120.96 -10.56 85 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 118.87 -10.51 85 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 116.80 -10.45 85 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 114.75 -10.39 85 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 112.73 -10.32 85 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 110.73 -10.25 85 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 108.75 -10.19 85 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 106.79 -6.61 85 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 104.86 -6.60 85 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 99.86 -9.68 73 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 98.03 -9.60 74 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 96.22 -9.53 75 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 94.44 -9.46 75 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 92.68 -9.38 76 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 90.94 -9.30 76 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 89.23 -9.22 77 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 87.54 -9.14 77 0 2 0
30DEC26 205.00 C 0.00 0.00 0.00 84.23 -8.98 78 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 81.02 -8.81 78 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 77.90 -8.64 79 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 74.87 -8.47 79 0 569 0
30DEC26 225.00 C 0.00 0.00 0.00 71.95 -8.29 80 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 69.11 -8.11 80 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 66.37 -7.93 81 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 63.72 -7.75 81 0 3,114 0
30DEC26 245.00 C 0.00 0.00 0.00 61.15 -7.57 81 0 651 0
30DEC26 250.00 C 0.00 0.00 0.00 58.68 -7.38 81 0 570 0
30DEC26 255.00 C 0.00 0.00 0.00 56.29 -7.20 82 0 1,079 0
30DEC26 260.00 C 0.00 0.00 0.00 53.99 -7.02 82 0 1,066 0
30DEC26 265.00 C 0.00 0.00 0.00 51.77 -6.84 82 0 2,543 0
30DEC26 270.00 C 47.68 47.68 42.50 49.64 -6.65 82 26 1,228 +24
30DEC26 275.00 C 41.50 41.50 41.50 47.58 -6.48 82 1 747 +1
30DEC26 280.00 C 42.51 43.60 42.51 45.60 -6.30 82 30 657 +30
30DEC26 285.00 C 40.68 41.10 36.43 43.69 -6.13 82 77 501 +75
30DEC26 290.00 C 38.94 38.94 38.94 41.86 -5.95 83 15 997 0
30DEC26 295.00 C 37.29 37.29 37.29 40.10 -5.78 83 15 129 +15
30DEC26 300.00 C 0.00 0.00 0.00 38.41 -5.61 83 0 148 0
30DEC26 310.00 C 29.54 29.54 29.54 35.22 -5.28 83 52 663 -52
30DEC26 320.00 C 0.00 0.00 0.00 32.28 -4.97 83 0 1,543 0
30DEC26 330.00 C 25.78 25.78 23.82 29.58 -4.66 83 245 971 +160
30DEC26 340.00 C 20.43 20.43 20.43 27.10 -4.37 83 20 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 24.81 -4.10 83 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 22.72 -3.83 84 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 20.80 -3.57 84 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 19.04 -3.34 84 0 1,096 0
30DEC26 390.00 C 0.00 0.00 0.00 17.42 -3.12 84 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 15.95 -2.90 84 0 418 0
30DEC26 410.00 C 0.00 0.00 0.00 14.60 -2.70 84 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 13.36 -2.51 84 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 12.23 -2.34 84 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 11.19 -2.18 84 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 10.25 -2.02 84 0 0 0
30DEC26 460.00 C 10.20 10.20 10.20 9.39 -2.22 84 60 87 0
30DEC26 470.00 C 10.00 10.00 10.00 8.80 -1.62 85 9 191 +8
30DEC26 480.00 C 0.00 0.00 0.00 8.26 -1.49 85 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 7.65 -1.48 86 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 7.01 -1.48 86 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 6.42 -1.38 85 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 5.71 -1.45 85 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 5.40 -1.18 85 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 4.95 -1.10 85 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 4.54 -1.02 85 0 4 0
30DEC26 560.00 C 5.50 5.50 5.50 4.16 -0.95 85 15 25 +15
30DEC26 570.00 C 0.00 0.00 0.00 3.82 -0.88 85 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 3.51 -0.81 85 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 3.22 -0.75 85 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 2.96 -0.70 85 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 2.72 -0.64 85 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 2.50 -0.60 85 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 2.29 -0.56 85 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 2.11 -0.52 85 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 1.88 -0.54 85 0 75 0
30DEC26 660.00 C 0.00 0.00 0.00 1.78 -0.45 85 0 1,410 0
30MAR27 142.50 C 0.00 0.00 0.00 142.21 -10.63 83 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 140.26 -10.59 83 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 138.34 -10.53 83 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 136.43 -10.49 83 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 134.55 -10.44 83 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 132.68 -10.40 83 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 130.84 -10.35 83 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 129.02 -10.30 83 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 127.22 -10.25 83 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 125.44 -10.20 83 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 123.69 -10.13 83 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 121.95 -10.08 83 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 120.23 -10.03 83 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 118.54 -9.97 83 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 116.86 -9.92 83 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 115.21 -9.86 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 113.58 -9.80 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 111.97 -9.74 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 110.38 -9.68 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 108.80 -9.63 83 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 107.25 -9.57 83 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 105.72 -9.51 83 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 104.21 -9.45 83 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 102.72 -9.38 83 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 96.81 -12.25 78 0 0 0
30MAR27 210.00 C 94.82 94.82 94.82 94.05 -12.04 78 1 1 +1
30MAR27 215.00 C 0.00 0.00 0.00 91.37 -11.82 78 0 0 0
30MAR27 220.00 C 88.28 88.28 88.28 88.75 -11.62 79 1 16 +1
30MAR27 225.00 C 0.00 0.00 0.00 86.22 -11.41 79 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 83.75 -8.35 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 81.35 -8.48 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 79.02 -10.80 79 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 76.75 -10.60 80 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 74.55 -7.85 80 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 72.41 -7.73 80 0 944 0
30MAR27 260.00 C 0.00 0.00 0.00 70.34 -7.60 80 0 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 68.32 -7.47 80 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 66.36 -7.35 80 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 64.46 -7.23 80 0 103 0
30MAR27 280.00 C 55.00 55.00 55.00 62.62 -7.10 80 1 210 +1
30MAR27 285.00 C 0.00 0.00 0.00 60.83 -6.98 81 0 84 0
30MAR27 290.00 C 0.00 0.00 0.00 59.09 -6.86 81 0 1,028 0
30MAR27 295.00 C 51.40 51.40 51.40 57.40 -6.74 81 5 1,008 +5
30MAR27 300.00 C 51.00 51.00 51.00 55.77 -6.61 81 1 591 0
30MAR27 310.00 C 0.00 0.00 0.00 52.64 -6.38 81 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 49.69 -6.15 81 0 6,088 0
30MAR27 330.00 C 40.50 40.50 39.00 46.92 -5.92 81 6 3,805 +2
30MAR27 340.00 C 0.00 0.00 0.00 44.31 -5.70 81 0 1,746 0
30MAR27 350.00 C 0.00 0.00 0.00 41.85 -5.49 81 0 1,487 0
30MAR27 360.00 C 32.00 32.20 32.00 39.54 -5.29 81 40 813 0
30MAR27 370.00 C 0.00 0.00 0.00 37.36 -5.09 82 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 35.31 -4.90 82 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 33.39 -4.70 82 0 1,545 0
30MAR27 400.00 C 0.00 0.00 0.00 31.57 -4.52 82 0 65 0
30MAR27 410.00 C 0.00 0.00 0.00 29.86 -4.35 82 0 125 0
30MAR27 420.00 C 24.57 24.57 24.57 28.25 -4.18 82 6 55 -6
30MAR27 430.00 C 0.00 0.00 0.00 26.74 -4.01 82 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 25.31 -3.85 82 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 23.96 -3.70 82 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 22.70 -3.55 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 21.50 -3.41 82 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 20.37 -3.28 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 19.31 -3.15 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 18.31 -3.02 82 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 17.37 -2.90 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 16.47 -2.79 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 15.63 -2.68 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 14.84 -2.57 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 14.09 -2.46 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 13.38 -2.37 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 12.71 -2.27 82 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 12.07 -2.19 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 11.47 -2.10 82 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 10.94 -1.98 82 0 25 0
30MAR27 610.00 C 10.93 10.93 10.93 10.53 -1.78 83 15 15 +15
30MAR27 620.00 C 0.00 0.00 0.00 10.26 -1.47 83 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 9.72 -1.45 83 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 9.38 -1.27 83 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 9.03 -1.12 84 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 8.60 -1.08 84 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 148.75 -10.39 83 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 147.01 -10.35 83 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 145.30 -10.30 83 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 143.60 -10.26 83 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 141.93 -10.21 83 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 140.27 -10.17 83 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 138.63 -10.12 83 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 137.01 -10.08 83 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 135.42 -10.02 83 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 133.84 -9.97 83 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 132.28 -9.92 83 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 130.73 -9.88 83 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 129.21 -9.83 83 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 127.71 -9.77 83 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 126.22 -9.73 83 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 124.75 -9.68 83 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 123.30 -9.63 83 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 121.87 -9.57 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 120.45 -9.53 83 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 119.06 -9.47 83 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 117.68 -9.41 83 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 116.31 -9.37 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 114.97 -9.31 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 113.64 -9.26 83 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 111.03 -9.15 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 108.48 -9.05 83 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 106.00 -8.95 83 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 103.58 -8.84 83 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 101.23 -8.73 83 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 98.93 -8.62 83 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 96.69 -8.52 83 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 94.50 -8.41 83 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 92.37 -8.31 83 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 90.30 -8.20 83 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 88.27 -8.10 83 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 86.30 -7.99 83 0 60 0
29JUN27 265.00 C 0.00 0.00 0.00 84.38 -7.88 83 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 82.50 -7.79 83 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 80.67 -7.69 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 78.89 -7.58 83 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 77.16 -7.47 83 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 75.46 -7.38 83 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 73.81 -7.28 83 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 72.20 -7.18 83 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 69.10 -6.98 83 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 66.15 -6.80 83 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 63.35 -6.60 83 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 60.68 -6.42 83 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 58.14 -6.25 83 0 639 0
29JUN27 360.00 C 0.00 0.00 0.00 55.72 -6.07 83 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 53.42 -5.90 83 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 51.23 -5.74 83 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 49.15 -5.57 83 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 47.16 -5.41 83 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 45.26 -5.26 83 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 43.46 -5.11 83 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 41.73 -4.97 83 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 40.09 -4.83 83 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 38.52 -4.69 83 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 37.03 -4.55 83 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 35.60 -4.42 83 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 34.23 -4.30 83 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 32.93 -4.18 83 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 31.68 -4.06 83 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 30.49 -3.95 83 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 29.35 -3.84 83 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 28.26 -3.73 83 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 27.22 -3.62 83 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 26.22 -3.53 83 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 25.27 -3.42 83 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 24.35 -3.33 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 23.48 -3.23 83 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 22.64 -3.15 83 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 21.84 -3.06 83 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 21.07 -2.97 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 20.33 -2.89 83 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 19.62 -2.81 83 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 18.94 -2.74 83 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 18.29 -2.66 83 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 17.66 -2.59 83 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 154.99 -10.26 83 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 153.41 -10.22 83 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 151.85 -10.18 83 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 150.31 -10.14 83 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 148.79 -10.10 83 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 147.29 -10.05 83 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 145.80 -10.01 83 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 144.34 -9.96 83 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 142.89 -9.92 83 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 141.45 -9.88 83 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 140.04 -9.83 83 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 138.64 -9.78 83 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 137.25 -9.75 83 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 135.89 -9.69 83 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 134.54 -9.65 83 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 133.20 -9.61 83 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 131.88 -9.56 83 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 130.58 -9.52 83 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 129.29 -9.47 83 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 128.02 -9.43 83 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 126.76 -9.38 83 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 125.52 -9.33 83 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 124.29 -9.29 83 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 123.08 -9.24 83 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 120.70 -9.15 83 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 118.37 -9.06 83 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 116.10 -8.96 83 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 113.88 -8.87 83 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 111.71 -8.78 83 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 109.59 -8.70 83 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 107.53 -8.60 83 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 105.51 -8.51 83 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 103.53 -8.42 83 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 101.61 -8.33 83 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 99.72 -8.24 83 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 97.88 -8.15 83 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 96.08 -8.07 83 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 94.33 -7.97 83 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 92.61 -7.89 83 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 90.93 -7.80 83 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 89.29 -7.72 83 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 87.68 -7.64 83 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 86.11 -7.55 83 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 84.58 -7.47 83 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 81.61 -7.30 83 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 78.78 -7.14 83 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 76.06 -6.98 83 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 73.46 -6.83 83 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 70.98 -6.67 83 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 68.59 -6.52 83 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 66.31 -6.37 83 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 64.12 -6.23 83 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 62.02 -6.09 83 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 60.01 -5.95 83 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 58.07 -5.83 83 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 56.22 -5.69 83 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 54.44 -5.56 83 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 52.73 -5.44 83 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 51.08 -5.32 83 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 49.50 -5.21 83 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 47.98 -5.09 83 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 46.52 -4.98 83 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 45.12 -4.86 83 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 43.76 -4.76 83 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 42.46 -4.65 83 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 41.21 -4.55 83 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 40.00 -4.45 83 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 38.83 -4.36 83 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 37.71 -4.26 83 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 36.63 -4.17 83 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 35.59 -4.08 83 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 34.58 -3.99 83 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 33.61 -3.91 83 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 32.67 -3.83 83 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 31.77 -3.74 83 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 30.89 -3.67 83 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 30.05 -3.59 83 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 29.23 -3.51 83 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 28.45 -3.43 83 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 27.68 -3.37 83 0 15 0
TOTAL CALL 109,030 277,540 +17,314
25SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 161 0 60 0
25SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
25SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 150 0 90 0
25SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
25SEP26 202.50 P 0.00 0.00 0.00 0.01 0.00 139 0 105 0
25SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 134 0 60 0
25SEP26 207.50 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
25SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 124 0 139 0
25SEP26 212.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
25SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
25SEP26 217.50 P 0.00 0.00 0.00 0.01 0.00 109 0 175 0
25SEP26 220.00 P 0.00 0.00 0.00 0.01 -0.01 104 0 103 0
25SEP26 222.50 P 0.00 0.00 0.00 0.02 -0.01 106 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 0.03 -0.01 105 0 58 0
25SEP26 227.50 P 0.00 0.00 0.00 0.05 -0.01 106 0 54 0
25SEP26 230.00 P 0.38 0.38 0.38 0.08 0.00 106 15 202 +15
25SEP26 232.50 P 0.45 0.45 0.45 0.11 0.00 105 15 178 0
25SEP26 235.00 P 0.46 0.50 0.44 0.16 0.00 105 45 180 0
25SEP26 237.50 P 0.54 0.54 0.51 0.23 +0.02 105 30 194 0
25SEP26 240.00 P 0.64 1.23 0.64 0.33 +0.04 105 132 1,239 +87
25SEP26 242.50 P 0.91 1.20 0.72 0.45 +0.06 105 400 1,301 +330
25SEP26 245.00 P 0.83 0.94 0.83 0.63 +0.12 105 49 333 +49
25SEP26 247.50 P 1.04 1.08 1.04 0.84 +0.18 105 30 317 +15
25SEP26 250.00 P 1.55 2.30 1.25 1.11 +0.26 106 279 390 +94
25SEP26 252.50 P 1.51 2.84 1.51 1.45 +0.36 105 155 215 +155
25SEP26 255.00 P 3.50 3.50 2.15 1.85 +0.50 105 288 1,174 +181
25SEP26 257.50 P 2.15 4.10 2.13 2.35 +0.66 106 214 586 +214
25SEP26 260.00 P 3.30 4.61 2.50 2.95 +0.88 106 477 562 +296
25SEP26 262.50 P 2.98 4.47 2.86 3.61 +1.07 106 50 242 +22
25SEP26 265.00 P 3.41 5.80 3.41 4.44 +1.40 106 132 390 +114
25SEP26 267.50 P 5.49 6.42 4.04 5.34 +1.68 107 26 354 -9
25SEP26 270.00 P 5.50 9.50 4.74 6.36 +2.04 107 804 261 +117
25SEP26 272.50 P 5.54 10.00 5.54 7.52 +2.41 107 201 214 +61
25SEP26 275.00 P 5.95 8.90 5.95 8.74 +2.79 108 140 170 +128
25SEP26 277.50 P 8.50 13.00 7.61 10.17 +3.26 108 262 263 +122
25SEP26 280.00 P 9.65 15.00 8.62 11.65 +3.71 109 136 737 -44
25SEP26 282.50 P 10.50 16.50 10.21 13.28 +4.20 109 29 148 -10
25SEP26 285.00 P 15.00 15.00 12.16 15.00 +4.68 110 16 2,483 0
25SEP26 287.50 P 13.47 13.80 13.47 16.82 +5.18 111 17 846 -15
25SEP26 290.00 P 19.00 23.00 19.00 18.76 +5.69 113 6 1,142 -4
25SEP26 292.50 P 14.50 21.00 14.50 20.74 +6.18 114 20 737 -17
25SEP26 295.00 P 16.19 30.00 16.19 22.19 +6.00 105 21 542 0
25SEP26 297.50 P 0.00 0.00 0.00 24.27 +6.43 105 0 82 0
25SEP26 300.00 P 23.00 25.00 23.00 26.45 +6.79 105 11 274 0
25SEP26 305.00 P 0.00 0.00 0.00 30.93 +7.50 105 0 75 0
25SEP26 310.00 P 0.00 0.00 0.00 35.57 +8.09 105 0 116 0
25SEP26 315.00 P 0.00 0.00 0.00 40.34 +8.58 105 0 151 0
25SEP26 320.00 P 0.00 0.00 0.00 45.19 +9.99 104 0 51 0
25SEP26 325.00 P 0.00 0.00 0.00 51.60 +11.87 170 0 45 0
25SEP26 330.00 P 0.00 0.00 0.00 56.70 +12.32 184 0 20 0
25SEP26 335.00 P 0.00 0.00 0.00 61.82 +12.70 198 0 0 0
25SEP26 340.00 P 60.00 60.00 60.00 66.96 +12.75 213 1 0 -1
25SEP26 345.00 P 0.00 0.00 0.00 72.10 +11.52 227 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 77.25 +11.61 242 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 82.40 +11.71 256 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 87.55 +12.52 270 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 90.00 +10.04 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 95.00 +10.10 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 100.00 +10.16 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 105.00 +10.43 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 110.00 +9.59 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 115.00 +9.95 0 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 120.00 +11.40 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 125.00 +11.40 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 130.00 +11.40 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 152 0 52 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 112 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 99 0 235 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 96 0 180 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 93 0 131 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.02 +0.01 92 0 135 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 +0.02 92 0 2,871 0
29SEP26 205.00 P 0.00 0.00 0.00 0.06 +0.04 92 0 13 0
29SEP26 210.00 P 0.00 0.00 0.00 0.12 +0.07 93 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 0.21 +0.13 93 0 207 0
29SEP26 220.00 P 0.00 0.00 0.00 0.36 +0.22 93 0 745 0
29SEP26 225.00 P 0.00 0.00 0.00 0.59 +0.35 94 0 476 0
29SEP26 230.00 P 1.21 1.22 1.21 0.92 +0.52 94 120 680 0
29SEP26 235.00 P 2.38 2.38 2.11 1.39 +0.75 94 30 179 +30
29SEP26 240.00 P 2.86 3.08 2.20 2.01 +1.02 94 475 1,216 +165
29SEP26 245.00 P 3.61 3.61 3.49 2.83 +1.37 94 74 3,885 +45
29SEP26 250.00 P 2.93 5.15 2.74 3.84 +1.75 94 928 1,654 +264
29SEP26 255.00 P 6.00 6.00 6.00 5.02 +2.12 93 5 544 +5
29SEP26 260.00 P 5.64 8.00 5.64 6.56 +2.63 92 51 606 -30
29SEP26 265.00 P 5.14 11.00 5.14 8.41 +3.16 92 188 771 +130
29SEP26 270.00 P 8.50 14.00 8.50 10.57 +3.74 93 401 1,261 +37
29SEP26 275.00 P 8.92 16.30 8.92 13.44 +4.77 96 84 606 -19
29SEP26 280.00 P 14.40 15.50 14.40 16.13 +5.35 95 7 2,263 0
29SEP26 285.00 P 0.00 0.00 0.00 19.49 +6.22 97 0 1,707 0
29SEP26 290.00 P 17.00 25.00 17.00 22.23 +6.19 93 28 1,198 -14
29SEP26 295.00 P 0.00 0.00 0.00 25.78 +6.71 93 0 794 0
29SEP26 300.00 P 25.70 35.00 25.70 29.62 +7.26 93 14 4,863 -9
29SEP26 310.00 P 38.99 38.99 38.99 38.92 +9.12 104 12 1,441 0
29SEP26 320.00 P 39.00 39.00 39.00 46.64 +9.69 93 10 952 0
29SEP26 330.00 P 0.00 0.00 0.00 57.58 +11.99 120 0 1,188 0
29SEP26 340.00 P 57.93 71.82 57.93 67.42 +11.04 131 6 767 -5
29SEP26 350.00 P 0.00 0.00 0.00 77.47 +11.33 144 0 1,532 0
29SEP26 360.00 P 0.00 0.00 0.00 87.64 +11.79 158 0 645 0
29SEP26 370.00 P 0.00 0.00 0.00 97.57 +11.33 169 0 8,193 0
29SEP26 380.00 P 0.00 0.00 0.00 108.15 +11.70 188 0 8,574 0
29SEP26 390.00 P 0.00 0.00 0.00 116.48 +9.77 169 0 1,277 0
29SEP26 400.00 P 132.00 132.00 132.00 128.27 +12.53 211 5 120 0
29SEP26 410.00 P 0.00 0.00 0.00 138.80 +13.17 229 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 145.00 +10.39 0 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 155.00 +9.50 0 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 165.00 +10.98 0 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 176.85 +9.48 229 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 185.00 +11.40 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 195.00 +11.40 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 205.00 +11.40 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 215.00 +11.40 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 225.00 +11.40 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 235.00 +11.40 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 245.00 +11.40 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 255.00 +11.40 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 265.00 +11.40 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 275.00 +11.40 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 285.00 +11.40 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 295.00 +11.40 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 305.00 +11.40 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 315.00 +11.40 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 325.00 +11.40 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 335.00 +11.40 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 345.00 +11.40 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 355.00 +11.40 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 365.00 +11.40 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 375.00 +11.40 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 385.00 +11.40 0 0 0 0
02OCT26 237.50 P 3.55 3.90 3.55 2.86 - 91 101 81 -
02OCT26 240.00 P 4.00 4.50 4.00 3.32 - 91 80 75 -
02OCT26 242.50 P 4.85 4.85 4.80 3.84 - 91 45 45 -
02OCT26 245.00 P 5.40 5.40 5.36 4.36 - 91 30 30 -
02OCT26 247.50 P 6.02 6.02 6.02 5.00 +1.79 91 15 15 +14
02OCT26 250.00 P 0.00 0.00 0.00 5.68 +1.96 91 0 0 0
02OCT26 252.50 P 7.00 7.00 7.00 6.36 +2.11 91 1 1 0
02OCT26 255.00 P 6.66 10.00 6.66 7.21 +2.44 91 473 333 +313
02OCT26 257.50 P 8.70 8.70 8.70 8.06 +2.61 91 10 10 +10
02OCT26 260.00 P 11.00 11.00 10.00 8.93 +2.81 91 201 203 +201
02OCT26 262.50 P 0.00 0.00 0.00 9.98 +3.18 91 0 1 0
02OCT26 265.00 P 10.75 13.60 10.75 11.03 +3.37 92 16 71 +11
02OCT26 267.50 P 13.49 15.55 13.49 12.09 +3.58 92 61 61 +61
02OCT26 270.00 P 14.81 14.81 14.81 13.34 +3.97 92 10 18 +10
02OCT26 272.50 P 12.40 12.40 12.40 14.59 +4.19 92 10 10 +10
02OCT26 275.00 P 0.00 0.00 0.00 15.85 +4.40 92 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 17.30 +4.80 93 0 0 0
02OCT26 280.00 P 16.00 19.00 16.00 18.76 +5.06 93 8 4 +4
02OCT26 282.50 P 0.00 0.00 0.00 20.22 +5.27 93 0 3 0
02OCT26 285.00 P 19.20 21.75 19.20 21.84 +5.63 93 46 66 +45
02OCT26 287.50 P 0.00 0.00 0.00 22.81 +5.26 90 0 8 0
02OCT26 290.00 P 0.00 0.00 0.00 24.42 +5.41 90 0 28 0
02OCT26 292.50 P 0.00 0.00 0.00 26.13 +5.66 90 0 15 0
02OCT26 295.00 P 25.10 32.80 25.10 27.92 +5.98 90 30 75 0
02OCT26 297.50 P 0.00 0.00 0.00 29.70 +6.10 90 0 34 0
02OCT26 300.00 P 32.00 32.00 32.00 31.53 +6.28 90 5 7 0
02OCT26 305.00 P 0.00 0.00 0.00 35.42 +6.74 90 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 39.42 +7.06 90 0 215 0
02OCT26 315.00 P 0.00 0.00 0.00 43.59 +7.38 90 0 90 0
02OCT26 320.00 P 0.00 0.00 0.00 49.34 +9.12 102 0 180 0
02OCT26 325.00 P 0.00 0.00 0.00 53.86 +9.44 105 0 150 0
02OCT26 330.00 P 0.00 0.00 0.00 58.54 +9.83 108 0 45 0
02OCT26 335.00 P 0.00 0.00 0.00 63.26 +10.08 111 0 30 0
02OCT26 340.00 P 0.00 0.00 0.00 68.10 +10.39 115 0 30 0
02OCT26 345.00 P 0.00 0.00 0.00 72.96 +10.57 119 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 77.91 +10.80 123 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 82.88 +10.95 128 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 87.91 +11.12 133 0 2 0
02OCT26 365.00 P 0.00 0.00 0.00 92.94 +11.22 138 0 0 0
02OCT26 370.00 P 98.00 98.00 98.00 98.02 +11.34 144 1 1 +1
02OCT26 375.00 P 0.00 0.00 0.00 103.11 +11.42 149 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 108.22 +11.50 155 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 113.34 +11.56 161 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 118.47 +11.61 167 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 123.61 +11.66 173 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 128.75 +12.30 179 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 133.90 +12.24 185 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.16 +0.05 88 0 0 0
29OCT26 145.00 P 1.20 1.20 1.20 0.20 +0.07 89 20 20 +20
29OCT26 147.50 P 0.00 0.00 0.00 0.24 +0.08 89 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.29 +0.10 89 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.35 +0.12 89 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.41 +0.14 89 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.47 +0.14 89 0 15 0
29OCT26 160.00 P 1.85 1.85 1.85 0.57 +0.18 89 15 464 -15
29OCT26 162.50 P 0.00 0.00 0.00 0.67 +0.22 89 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.74 +0.21 88 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 0.85 +0.22 88 0 0 0
29OCT26 170.00 P 2.80 2.80 2.80 1.03 +0.30 89 10 590 +10
29OCT26 172.50 P 0.00 0.00 0.00 1.18 +0.36 89 0 150 0
29OCT26 175.00 P 0.00 0.00 0.00 1.33 +0.38 89 0 311 0
29OCT26 177.50 P 3.30 3.30 3.30 1.51 +0.41 89 10 937 +10
29OCT26 180.00 P 0.00 0.00 0.00 1.73 +0.48 89 0 1,245 0
29OCT26 182.50 P 0.00 0.00 0.00 1.95 +0.55 89 0 773 0
29OCT26 185.00 P 0.00 0.00 0.00 2.17 +0.58 89 0 65 0
29OCT26 187.50 P 0.00 0.00 0.00 2.44 +0.63 89 0 640 0
29OCT26 190.00 P 0.00 0.00 0.00 2.75 +0.72 89 0 1,076 0
29OCT26 192.50 P 0.00 0.00 0.00 3.06 +0.81 89 0 2,716 0
29OCT26 195.00 P 0.00 0.00 0.00 3.37 +0.86 89 0 1,125 0
29OCT26 197.50 P 5.90 5.90 5.60 3.71 +0.89 89 510 1,569 +410
29OCT26 200.00 P 5.94 6.80 5.94 4.13 +1.00 89 84 2,224 +34
29OCT26 205.00 P 0.00 0.00 0.00 4.98 +1.23 89 0 624 0
29OCT26 210.00 P 8.11 8.11 8.11 5.94 +1.34 89 55 2,805 0
29OCT26 215.00 P 9.00 10.10 9.00 7.08 +1.63 89 21 1,892 +7
29OCT26 220.00 P 8.80 10.00 8.80 8.21 +1.72 89 65 2,112 -40
29OCT26 225.00 P 11.33 12.55 11.33 9.67 +2.04 89 20 436 +4
29OCT26 230.00 P 12.40 12.40 12.40 11.13 +2.31 90 15 1,033 +15
29OCT26 235.00 P 11.90 15.65 11.90 12.76 +2.48 90 2 411 +2
29OCT26 240.00 P 16.88 18.00 16.88 14.59 +2.85 90 13 1,781 0
29OCT26 245.00 P 17.63 20.00 17.63 16.42 +3.02 90 17 1,653 +16
29OCT26 250.00 P 18.15 23.00 18.15 18.56 +3.34 90 551 742 +222
29OCT26 255.00 P 21.30 24.00 21.30 20.78 +3.73 90 227 1,557 +5
29OCT26 260.00 P 24.00 27.00 24.00 23.01 +3.83 90 106 432 +106
29OCT26 265.00 P 26.22 30.03 26.22 25.63 +4.22 90 86 1,032 +2
29OCT26 270.00 P 28.00 32.98 28.00 28.26 +4.63 91 248 408 -34
29OCT26 275.00 P 29.50 35.15 29.00 30.90 +4.71 91 89 2,053 +35
29OCT26 280.00 P 33.20 38.12 33.20 33.94 +5.12 91 63 172 +61
29OCT26 285.00 P 41.41 41.41 41.41 36.97 +5.52 91 43 74 +28
29OCT26 290.00 P 45.40 45.40 45.40 40.02 +5.64 92 5 226 0
29OCT26 295.00 P 45.00 48.00 45.00 43.39 +5.97 92 20 1,787 -20
29OCT26 300.00 P 0.00 0.00 0.00 46.81 +6.35 92 0 286 0
29OCT26 310.00 P 0.00 0.00 0.00 53.86 +6.77 93 0 294 0
29OCT26 320.00 P 0.00 0.00 0.00 61.42 +7.47 94 0 933 0
29OCT26 330.00 P 0.00 0.00 0.00 69.31 +7.81 95 0 386 0
29OCT26 340.00 P 0.00 0.00 0.00 77.51 +8.34 96 0 938 0
29OCT26 350.00 P 0.00 0.00 0.00 86.06 +8.69 98 0 523 0
29OCT26 360.00 P 100.00 100.00 100.00 94.80 +9.11 99 5 224 +5
29OCT26 370.00 P 0.00 0.00 0.00 103.84 +9.42 101 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 113.02 +9.78 103 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 122.40 +9.99 105 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 131.93 +10.32 108 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 141.56 +10.44 111 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 151.35 +10.70 114 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 161.16 +10.80 118 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 171.14 +10.99 122 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 181.12 +11.12 125 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 191.19 +11.21 129 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 201.31 +11.34 133 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 211.44 +11.39 138 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 221.64 +11.47 142 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 231.86 +11.56 147 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 242.10 +11.59 151 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 252.37 +11.65 156 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 262.65 +11.69 160 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 272.95 +11.72 165 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 283.25 +11.74 169 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 293.55 +12.02 174 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 303.85 +12.42 178 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 313.95 +12.88 181 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 324.45 +13.49 187 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 334.75 +14.22 191 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 345.03 +14.52 195 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 354.14 +13.91 193 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 363.97 +13.35 195 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 374.02 +13.19 198 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 383.13 +12.94 196 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 393.15 +13.06 199 0 0 0
27NOV26 142.50 P 2.79 3.25 2.79 1.12 +0.34 88 101 93 +78
27NOV26 145.00 P 2.96 3.45 2.96 1.28 +0.40 88 60 45 +30
27NOV26 147.50 P 3.15 3.15 3.15 1.44 +0.45 88 15 15 +15
27NOV26 150.00 P 3.12 3.12 1.20 1.61 +0.48 89 100 145 +100
27NOV26 152.50 P 0.00 0.00 0.00 1.80 +0.51 88 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 2.04 +0.59 88 0 31 0
27NOV26 157.50 P 4.03 4.03 4.03 2.27 +0.66 88 15 15 0
27NOV26 160.00 P 0.00 0.00 0.00 2.51 +0.73 89 0 75 0
27NOV26 162.50 P 0.00 0.00 0.00 2.74 +0.72 89 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 3.05 +0.80 88 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 3.38 +0.90 88 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 3.71 +0.99 89 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 4.05 +1.06 89 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 4.38 +1.06 89 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 4.80 +1.16 89 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 5.25 +1.28 89 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 5.70 +1.40 89 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 6.16 +1.51 89 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 6.61 +1.51 89 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 7.10 +1.55 89 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 7.70 +1.70 89 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 8.30 +1.85 89 0 12 0
27NOV26 197.50 P 0.00 0.00 0.00 8.90 +2.00 89 0 200 0
27NOV26 200.00 P 12.31 12.63 12.00 9.49 +2.06 89 155 1,000 +102
27NOV26 205.00 P 0.00 0.00 0.00 10.76 +2.14 89 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 12.29 +2.48 89 0 2 0
27NOV26 215.00 P 0.00 0.00 0.00 13.83 +2.74 89 0 17 0
27NOV26 220.00 P 0.00 0.00 0.00 15.38 +2.76 89 0 45 0
27NOV26 225.00 P 0.00 0.00 0.00 17.28 +3.14 89 0 102 0
27NOV26 230.00 P 22.12 22.12 22.12 19.19 +3.51 89 54 164 +54
27NOV26 235.00 P 0.00 0.00 0.00 21.10 +3.53 90 0 72 0
27NOV26 240.00 P 26.00 26.00 26.00 23.26 +3.79 90 16 137 +16
27NOV26 245.00 P 0.00 0.00 0.00 25.57 +4.20 90 0 351 0
27NOV26 250.00 P 0.00 0.00 0.00 27.87 +4.39 90 0 49 0
27NOV26 255.00 P 32.00 36.00 31.60 30.19 +4.41 90 74 218 +64
27NOV26 260.00 P 0.00 0.00 0.00 32.88 +4.80 90 0 132 0
27NOV26 265.00 P 0.00 0.00 0.00 35.60 +5.22 90 0 90 0
27NOV26 270.00 P 0.00 0.00 0.00 38.32 +5.33 90 0 441 0
27NOV26 275.00 P 42.44 45.00 42.44 41.04 +5.34 90 305 245 -4
27NOV26 280.00 P 43.63 47.35 43.55 44.16 +5.75 91 468 527 +450
27NOV26 285.00 P 46.61 49.55 46.61 47.28 +6.16 91 30 181 +4
27NOV26 290.00 P 0.00 0.00 0.00 50.40 +6.28 91 0 125 0
27NOV26 295.00 P 0.00 0.00 0.00 53.52 +6.29 91 0 120 0
27NOV26 300.00 P 61.96 61.96 61.96 56.93 +6.58 91 40 331 0
27NOV26 310.00 P 0.00 0.00 0.00 63.94 +7.21 92 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 71.01 +7.30 92 0 929 0
27NOV26 330.00 P 0.00 0.00 0.00 78.71 +8.00 93 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 86.42 +8.12 93 0 576 0
27NOV26 350.00 P 0.00 0.00 0.00 94.51 +8.51 95 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 102.83 +8.92 95 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 111.16 +8.94 96 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 119.97 +9.44 97 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 128.81 +9.63 98 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 137.70 +9.70 99 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 146.95 +10.10 101 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 156.21 +10.22 102 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 165.49 +10.25 104 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 175.07 +10.57 105 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 184.65 +10.69 107 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 194.26 +10.72 109 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 204.02 +10.89 111 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 213.85 +11.05 113 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 223.70 +11.08 116 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 233.58 +11.12 118 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 243.59 +11.27 121 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 253.61 +11.34 123 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 263.65 +11.36 126 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 273.72 +11.40 128 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 283.86 +11.50 131 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 294.01 +11.53 134 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 304.18 +11.55 136 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 314.36 +11.57 139 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 324.59 +11.63 142 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 334.83 +11.65 145 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 345.09 +11.68 148 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 355.36 +11.69 151 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 365.65 +11.72 154 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 375.95 +11.74 157 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 386.25 +11.76 160 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 396.55 +12.17 163 0 0 0
30DEC26 142.50 P 5.30 5.30 5.26 2.57 +0.55 85 125 126 +111
30DEC26 145.00 P 0.00 0.00 0.00 2.82 +0.55 85 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 3.07 +0.56 85 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.40 +0.64 85 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 3.75 +0.74 85 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 4.09 +0.82 86 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 4.44 +0.83 86 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 4.79 +0.83 86 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 5.18 +0.87 86 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 5.65 +1.00 86 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 6.13 +1.13 86 0 0 0
30DEC26 170.00 P 9.00 9.00 9.00 6.60 +1.20 86 60 60 0
30DEC26 172.50 P 0.00 0.00 0.00 7.07 +1.20 86 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 7.55 +1.21 86 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 8.07 +1.25 86 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 8.69 +1.40 86 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 9.31 +1.55 86 0 0 0
30DEC26 185.00 P 13.50 13.50 13.50 9.94 +1.68 86 4 4 +4
30DEC26 187.50 P 13.27 14.87 13.27 10.56 +1.68 86 4 121 +3
30DEC26 190.00 P 0.00 0.00 0.00 11.18 +1.68 86 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 11.81 +1.69 86 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 12.57 +1.83 86 40 40 +40
30DEC26 197.50 P 0.00 0.00 0.00 13.36 +1.99 86 0 0 0
30DEC26 200.00 P 17.00 17.00 17.00 14.15 +2.16 86 2 12,117 +2
30DEC26 205.00 P 0.00 0.00 0.00 15.74 +2.27 86 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 17.33 +2.28 86 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 19.23 +2.59 86 40 107 +40
30DEC26 220.00 P 0.00 0.00 0.00 21.19 +2.96 86 0 957 0
30DEC26 225.00 P 0.00 0.00 0.00 23.15 +2.96 86 0 154 0
30DEC26 230.00 P 30.18 30.18 30.18 25.13 +2.98 86 2 116 +2
30DEC26 235.00 P 33.73 33.73 33.73 27.46 +3.35 86 15 127 0
30DEC26 240.00 P 32.10 32.10 32.10 29.83 +3.75 87 1 3,162 -1
30DEC26 245.00 P 0.00 0.00 0.00 32.19 +3.77 87 0 341 0
30DEC26 250.00 P 0.00 0.00 0.00 34.56 +3.78 87 0 656 0
30DEC26 255.00 P 0.00 0.00 0.00 37.20 +4.06 87 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 39.98 +4.47 87 0 415 0
30DEC26 265.00 P 49.13 49.13 48.75 42.75 +4.65 87 98 1,180 -64
30DEC26 270.00 P 52.50 52.50 51.75 45.53 +4.66 87 2 367 0
30DEC26 275.00 P 56.50 56.50 56.50 48.32 +4.68 87 5 168 +5
30DEC26 280.00 P 0.00 0.00 0.00 51.49 +5.08 88 0 1,623 0
30DEC26 285.00 P 0.00 0.00 0.00 54.66 +5.47 88 0 235 0
30DEC26 290.00 P 0.00 0.00 0.00 57.84 +5.58 88 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 61.02 +5.59 88 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 64.21 +5.61 88 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 71.28 +6.33 89 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 78.39 +6.53 89 0 1,471 0
30DEC26 330.00 P 0.00 0.00 0.00 85.65 +6.69 89 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 93.44 +7.36 90 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 101.24 +7.46 90 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 109.15 +7.58 91 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 117.54 +8.16 92 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 125.94 +8.33 92 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 134.36 +8.36 92 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 143.17 +8.77 94 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 152.07 +9.10 95 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 160.99 +9.13 95 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 170.00 +9.24 96 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 179.30 +9.62 97 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 188.62 +9.79 98 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 197.95 +9.82 100 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 207.37 +9.93 101 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 216.99 +10.21 102 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 226.62 +10.36 103 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 236.27 +10.39 105 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 245.94 +10.43 106 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 255.79 +10.63 108 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 265.66 +10.82 110 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 275.54 +10.84 111 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 285.44 +10.87 113 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 295.38 +10.93 115 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 305.42 +11.07 117 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 315.48 +11.19 119 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 325.54 +11.21 121 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 335.62 +11.24 123 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 345.72 +11.28 125 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 355.89 +11.37 127 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 366.07 +11.45 129 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 376.26 +11.48 131 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 386.46 +11.51 133 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 396.68 +11.53 135 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 7.82 +1.06 84 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 8.34 +0.85 84 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 8.86 +0.85 84 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 9.11 +0.58 83 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 10.00 +0.95 84 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 10.68 +1.11 84 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 11.36 +1.23 84 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 12.03 +1.54 84 0 30 0
30MAR27 162.50 P 0.00 0.00 0.00 12.71 +1.56 84 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 13.39 +1.59 84 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 14.06 +1.23 84 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 14.75 +1.63 84 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 15.59 +1.81 84 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 16.44 +1.57 84 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 17.30 +1.71 84 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 18.15 +2.19 84 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.00 +1.71 84 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 19.86 +1.71 84 0 15 0
30MAR27 187.50 P 26.76 26.76 26.76 20.71 +1.71 84 5 5 +5
30MAR27 190.00 P 0.00 0.00 0.00 21.57 +1.71 84 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 22.49 +1.78 84 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 23.53 +1.96 84 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 24.58 +2.16 84 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 25.62 +2.30 84 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 27.72 +2.31 84 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 29.81 +2.31 85 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 31.91 +2.31 85 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 34.31 +2.62 85 0 128 0
30MAR27 225.00 P 0.00 0.00 0.00 36.81 +3.01 85 0 78 0
30MAR27 230.00 P 0.00 0.00 0.00 39.31 +3.02 85 0 94 0
30MAR27 235.00 P 0.00 0.00 0.00 41.81 +3.02 85 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 44.31 +3.02 85 0 125 0
30MAR27 245.00 P 0.00 0.00 0.00 46.92 +3.13 85 0 492 0
30MAR27 250.00 P 0.00 0.00 0.00 49.82 +3.53 85 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 52.72 +3.82 85 0 3 0
30MAR27 260.00 P 0.00 0.00 0.00 55.63 +3.83 85 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 58.53 +3.83 85 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 61.45 +3.84 85 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 64.38 +3.86 86 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 67.67 +4.24 86 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 70.97 +4.62 86 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 74.27 +4.72 86 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 77.57 +4.72 86 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 80.87 +4.72 86 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 87.51 +4.76 86 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 94.83 +5.46 87 0 4,930 0
30MAR27 330.00 P 111.00 111.00 111.00 102.16 +5.65 87 5 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 109.51 +5.67 87 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 116.92 +5.74 87 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 124.90 +6.36 88 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 132.89 +6.61 88 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 140.89 +6.63 88 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 148.92 +6.66 89 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 157.27 +7.00 89 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 165.82 +7.50 90 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 174.39 +7.56 90 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 182.97 +7.58 90 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 191.57 +7.61 91 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 200.43 +7.89 91 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 209.45 +8.30 92 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 218.49 +8.44 93 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 227.54 +8.46 93 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 236.61 +15.13 94 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 245.71 +8.54 94 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 255.09 +8.85 95 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 264.50 +9.16 96 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 273.93 +9.26 96 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 283.36 +9.27 97 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 285.44 +1.93 85 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 302.29 +9.35 99 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 311.90 +9.51 99 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 315.48 +3.62 90 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 331.32 +9.95 101 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 341.05 +16.67 102 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 345.72 +11.28 94 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 355.89 +11.37 96 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 370.33 +15.71 105 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 376.26 +6.26 99 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 386.46 +11.51 101 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 396.68 +11.53 102 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 13.17 +1.07 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 13.87 +1.06 83 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 14.58 +1.07 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.28 +1.07 83 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 15.99 +1.08 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 16.82 +1.20 83 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 17.70 +1.38 83 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 18.58 +1.50 83 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 19.46 +1.51 83 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 20.34 +1.51 83 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 21.21 +1.50 83 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 22.09 +1.50 83 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 22.97 +1.50 83 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 23.86 +1.51 83 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 24.76 +1.53 83 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.83 +1.72 83 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.90 +1.91 83 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.97 +2.05 83 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 29.03 +2.05 83 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 30.10 +2.05 83 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 31.17 +2.05 83 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 32.24 +2.05 83 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 33.31 +2.06 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.38 +2.06 83 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 36.54 +2.08 83 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 39.05 +2.44 83 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 41.58 +2.71 83 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 44.11 +2.71 83 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 46.64 +2.71 83 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 49.17 +2.71 83 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 51.72 +2.73 83 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 54.46 +2.93 83 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 57.38 +3.31 83 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 60.30 +3.47 83 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 63.22 +3.47 83 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 66.14 +3.47 83 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 69.07 +3.48 83 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 72.01 +3.49 83 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 74.97 +3.53 83 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 78.26 +3.88 83 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 81.55 +4.23 83 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 84.85 +4.32 83 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 88.14 +4.32 83 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 91.44 +4.32 83 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 98.06 +4.34 83 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 104.82 +4.49 83 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 112.10 +5.13 83 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 119.39 +5.23 83 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 126.69 +5.25 83 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 134.00 +5.26 83 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 141.45 +5.40 83 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 149.34 +5.96 83 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 157.24 +6.16 83 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 165.15 +6.18 83 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 173.08 +6.20 83 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 181.03 +6.24 83 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 189.17 +6.44 83 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 197.59 +6.90 83 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 206.02 +7.10 83 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 214.46 +7.12 83 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 222.92 +7.14 83 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 231.39 +7.17 83 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 239.88 +7.20 83 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 248.63 +7.48 83 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 257.49 +7.85 83 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 266.36 +8.00 83 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 275.24 +8.02 83 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 284.13 +8.04 83 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 293.04 +8.08 83 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 302.29 +8.44 83 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 311.90 +9.14 84 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 320.09 +8.23 83 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 331.32 +9.95 86 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 341.05 +11.36 87 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 347.77 +8.86 83 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 357.01 +8.89 83 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 370.33 +12.98 89 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 376.26 +6.26 84 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 386.46 +10.62 85 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 396.68 +11.53 87 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 18.34 +1.16 83 0 30 0
29SEP27 145.00 P 20.00 20.00 20.00 19.26 +1.33 83 1 61 +1
29SEP27 147.50 P 0.00 0.00 0.00 20.18 +1.37 83 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 21.10 +1.37 83 0 25 0
29SEP27 152.50 P 0.00 0.00 0.00 22.02 +1.37 83 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 22.94 +1.37 83 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 23.86 +1.37 83 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 24.79 +1.38 83 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 25.71 +1.38 83 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 26.64 +1.39 83 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 27.71 +1.53 83 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 28.82 +1.72 83 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 29.93 +1.89 83 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 31.04 +1.89 83 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 32.15 +1.89 83 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 33.26 +1.89 83 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 34.37 +1.89 83 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 35.49 +1.90 83 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 36.60 +1.90 83 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 37.72 +1.90 83 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 38.84 +1.91 83 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 39.96 +1.92 83 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 41.19 +2.03 83 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 42.49 +2.21 83 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 45.11 +2.52 83 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 47.72 +2.52 83 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 50.34 +2.53 83 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 52.96 +2.53 83 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 55.59 +2.54 83 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 58.22 +2.55 83 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 61.07 +2.77 83 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 64.07 +3.13 83 0 77 0
29SEP27 245.00 P 0.00 0.00 0.00 67.07 +3.25 83 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 70.08 +3.26 83 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 73.09 +3.27 83 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 76.10 +3.28 83 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 79.11 +3.28 83 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 82.14 +3.30 83 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 85.19 +3.33 83 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 88.55 +3.67 83 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 91.92 +4.01 83 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 95.29 +4.09 83 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 98.66 +4.09 83 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 102.04 +4.10 83 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 108.80 +4.11 83 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 115.59 +4.14 83 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 122.68 +4.45 83 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 130.09 +4.98 83 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 137.51 +5.00 83 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 144.95 +5.02 83 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 152.39 +5.03 83 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 159.87 +5.07 83 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 167.62 +5.36 83 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 175.62 +5.87 83 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 183.63 +5.94 83 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 191.66 +5.96 83 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 199.70 +5.98 83 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 207.76 +6.01 83 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 215.84 +6.05 83 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 224.11 +6.26 83 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 232.62 +6.68 83 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 241.14 +6.89 83 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 249.67 +6.91 83 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 258.21 +6.93 83 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 266.77 +6.96 83 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 275.34 +6.99 83 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 283.93 +7.02 83 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 292.56 +7.08 83 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 301.49 +7.43 83 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 310.42 +7.75 83 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 319.37 +7.84 83 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 328.32 +7.85 83 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 337.29 +7.88 83 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 346.27 +7.91 83 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 355.26 +7.94 83 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 364.27 +7.98 83 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 373.29 +8.01 83 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 382.37 +8.09 83 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 391.63 +8.34 83 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 400.91 +8.58 83 0 0 0
TOTAL PUT 11,724 202,533 +5,119
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$ 15.660
29SEP26 8.50 C 0.00 0.00 0.00 7.21 -0.08 256 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.96 -0.10 245 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.71 -0.08 234 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.43 -0.14 189 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.16 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.17 -0.15 127 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.69 -0.05 142 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.23 -0.05 152 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.73 -0.05 135 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.20 -0.08 103 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 -0.09 88 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 -0.12 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.67 -0.06 38 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 -0.08 40 0 21 0
29SEP26 15.00 C 0.90 0.90 0.90 0.76 -0.10 41 1 20 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 -0.14 40 0 92 0
29SEP26 16.00 C 0.23 0.23 0.23 0.20 -0.09 42 17 161 +2
29SEP26 16.50 C 0.13 0.13 0.10 0.08 -0.07 42 7 60 -2
29SEP26 17.00 C 0.06 0.06 0.06 0.03 -0.04 43 1 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 155 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 161 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 172 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 181 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 191 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 200 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 208 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.74 -0.08 81 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.24 -0.08 73 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.74 -0.05 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.26 -0.04 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.78 -0.05 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.32 -0.02 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.88 -0.07 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.40 -0.04 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.01 -0.04 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.67 -0.04 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.35 -0.04 49 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.07 -0.06 49 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.84 -0.04 49 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.65 -0.04 49 0 12 0
29OCT26 17.00 C 0.00 0.00 0.00 0.50 -0.03 49 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.38 -0.02 50 0 79 0
29OCT26 18.00 C 0.00 0.00 0.00 0.28 -0.02 50 0 39 0
29OCT26 18.50 C 0.27 0.27 0.27 0.20 -0.02 49 1 96 -1
29OCT26 19.00 C 0.16 0.16 0.16 0.15 -0.01 50 4 51 +4
29OCT26 19.50 C 0.00 0.00 0.00 0.11 0.00 50 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.08 0.00 50 0 47 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 0.00 51 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 51 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 5.30 -0.04 61 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.84 -0.02 60 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.36 -0.04 56 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.91 -0.02 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.49 0.00 54 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.08 0.00 53 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.65 -0.05 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.30 -0.05 50 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.98 -0.05 50 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.70 -0.05 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.44 -0.05 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.21 -0.05 50 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.02 -0.04 50 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.85 -0.05 50 0 37 0
27NOV26 17.50 C 0.00 0.00 0.00 0.71 -0.03 50 0 16 0
27NOV26 18.00 C 0.00 0.00 0.00 0.58 -0.03 50 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.47 -0.03 50 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.25 -0.01 50 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 52 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 5.84 -0.11 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.38 -0.05 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.01 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.48 -0.08 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.05 -0.08 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.66 -0.08 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.28 -0.06 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 -0.07 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 -0.08 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.28 -0.04 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.01 -0.03 50 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 -0.03 50 0 11 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 -0.04 50 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.04 50 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 -0.04 50 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 -0.02 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 -0.02 51 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.02 50 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.02 50 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 -0.01 50 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.02 50 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 -0.01 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 0.00 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 0.00 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 0.00 50 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 50 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 50 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 51 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.08 -0.07 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.66 -0.06 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.24 -0.07 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.86 -0.06 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.48 -0.07 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.13 -0.07 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.79 -0.08 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.48 -0.09 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.22 -0.05 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.90 -0.04 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.65 -0.08 50 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.44 -0.04 50 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.23 -0.04 50 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 2.04 -0.04 51 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.87 -0.04 51 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.71 -0.02 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.55 -0.02 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.40 -0.03 51 0 3 0
30MAR27 19.00 C 1.32 1.32 1.32 1.27 -0.02 51 3 19 +3
30MAR27 19.50 C 0.00 0.00 0.00 1.15 -0.02 51 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 -0.02 51 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.85 -0.01 51 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 -0.01 51 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.01 51 0 62 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 -0.01 50 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 0.00 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 0.00 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 0.00 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 0.00 51 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 0.14 0.14 0.14 0.06 0.00 51 1 16 +1
29JUN27 10.00 C 0.00 0.00 0.00 6.30 -0.07 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.92 -0.06 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.54 -0.07 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.18 -0.06 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.84 -0.05 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.51 -0.05 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.19 -0.05 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.90 -0.05 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.62 -0.04 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.36 -0.05 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.11 -0.05 52 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.89 -0.04 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.68 -0.04 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.47 -0.05 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.29 -0.04 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.12 -0.04 52 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.96 -0.04 52 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.81 -0.04 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.68 -0.03 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.55 -0.03 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.43 -0.02 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.23 -0.02 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.04 -0.02 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.89 -0.03 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.76 -0.02 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 -0.02 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 -0.02 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.48 -0.01 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 -0.01 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 6.08 -0.06 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.72 -0.07 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.39 -0.07 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.08 -0.07 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.78 -0.06 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.50 -0.06 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.23 -0.05 53 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.98 -0.04 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.74 -0.03 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.50 -0.04 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.29 -0.04 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.10 -0.04 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.90 -0.04 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.72 -0.04 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.56 -0.04 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.41 -0.03 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.25 -0.04 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.11 -0.04 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.99 -0.04 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.87 -0.03 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.64 -0.03 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.46 -0.03 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.27 -0.03 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.14 -0.02 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.00 -0.03 51 0 0 0
TOTAL CALL 35 9,807 +7
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 204 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 196 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 65 0
29SEP26 14.50 P 0.04 0.04 0.04 0.03 -0.02 43 3 45 -3
29SEP26 15.00 P 0.10 0.10 0.07 0.09 -0.05 40 193 595 -32
29SEP26 15.50 P 0.30 0.30 0.30 0.26 -0.04 42 1 161 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 -0.02 43 0 80 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 -0.03 39 0 73 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 +0.01 42 0 84 0
29SEP26 17.50 P 0.00 0.00 0.00 1.84 +0.03 0 0 83 0
29SEP26 18.00 P 0.00 0.00 0.00 2.34 +0.05 0 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 125 0
29SEP26 19.00 P 0.00 0.00 0.00 3.34 +0.05 0 0 22 -109
29SEP26 19.50 P 0.00 0.00 0.00 3.84 +0.05 0 0 11 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 +0.05 0 0 0 -1
29SEP26 21.00 P 0.00 0.00 0.00 5.34 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.34 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.37 +0.08 154 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.37 +0.08 168 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.34 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.34 +0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.34 +0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.34 +0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.34 +0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.34 +0.05 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.34 +0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.34 +0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.34 +0.05 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.34 +0.05 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 0.00 51 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 50 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 50 0 31 0
29OCT26 12.50 P 0.09 0.09 0.09 0.07 0.00 49 1 21 +1
29OCT26 13.00 P 0.00 0.00 0.00 0.12 0.00 49 0 41 0
29OCT26 13.50 P 0.20 0.20 0.20 0.20 +0.01 49 4 43 +4
29OCT26 14.00 P 0.31 0.35 0.31 0.31 +0.02 49 275 296 +252
29OCT26 14.50 P 0.47 0.47 0.47 0.45 +0.02 49 8 42 -5
29OCT26 15.00 P 0.51 0.64 0.51 0.64 +0.02 49 4 51 0
29OCT26 15.50 P 0.00 0.00 0.00 0.87 +0.03 49 0 101 0
29OCT26 16.00 P 0.00 0.00 0.00 1.13 +0.02 49 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.44 +0.02 49 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.79 +0.03 49 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.17 +0.03 49 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.57 +0.03 49 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.00 +0.05 49 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.44 +0.07 49 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.92 +0.08 51 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.39 +0.10 51 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.35 +0.05 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.34 +0.05 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.37 +0.08 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.37 +0.08 75 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.34 +0.05 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.34 +0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.34 +0.05 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 0.00 50 0 6 0
27NOV26 12.00 P 0.00 0.00 0.00 0.14 0.00 50 0 42 0
27NOV26 12.50 P 0.00 0.00 0.00 0.21 +0.01 50 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.31 +0.02 50 0 36 0
27NOV26 13.50 P 0.00 0.00 0.00 0.43 +0.02 50 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.56 +0.01 49 0 36 0
27NOV26 14.50 P 0.00 0.00 0.00 0.74 +0.02 49 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 0.96 +0.04 50 0 20 0
27NOV26 15.50 P 1.19 1.19 1.19 1.20 +0.03 50 8 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.47 +0.02 50 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 1.78 +0.05 50 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.10 +0.04 50 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.45 +0.03 50 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.85 +0.08 51 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.25 +0.09 51 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.67 +0.06 51 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.09 +0.03 51 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.51 -0.01 50 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.43 0.00 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.38 +0.09 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.37 +0.07 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.37 +0.08 58 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.34 +0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.34 +0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.34 +0.03 0 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 0.00 50 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.01 50 0 29 0
30DEC26 12.00 P 0.27 0.27 0.27 0.27 +0.01 50 1 42 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.36 +0.01 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 +0.01 49 0 317 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 +0.03 50 0 44 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 +0.02 49 0 20 0
30DEC26 14.50 P 0.00 0.00 0.00 0.99 +0.03 49 0 43 0
30DEC26 15.00 P 1.23 1.23 1.23 1.21 +0.03 49 15 53 +15
30DEC26 15.50 P 0.00 0.00 0.00 1.46 +0.03 49 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 +0.03 49 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 2.02 -0.03 49 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 -0.06 49 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.72 +0.05 50 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 +0.03 49 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 +0.07 50 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 +0.09 51 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.24 +0.06 49 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.67 +0.03 50 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.58 +0.07 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.48 +0.07 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.43 +0.09 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.37 +0.08 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.34 +0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.34 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.34 +0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.34 +0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.34 +0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.34 +0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.34 +0.05 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.34 +0.05 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.34 +0.05 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.34 +0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 +0.01 50 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 0.37 +0.01 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 +0.01 50 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 +0.01 49 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.01 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 +0.02 49 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 +0.03 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 +0.02 49 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 +0.03 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.76 +0.03 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.03 +0.03 50 0 600 0
30MAR27 16.00 P 0.00 0.00 0.00 2.31 +0.03 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.61 +0.02 50 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.93 +0.01 50 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 0.00 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 +0.04 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.96 +0.02 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.33 +0.02 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.72 +0.03 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.15 +0.06 51 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.94 +0.03 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.83 +0.08 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.71 +0.08 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.61 +0.07 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.52 +0.06 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.46 +0.07 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.41 +0.07 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.36 +0.06 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.34 +0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.34 +0.05 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.34 +0.05 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.34 +0.05 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.34 +0.05 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.34 +0.05 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 0.00 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.55 0.00 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 +0.01 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 0.00 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.00 +0.01 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.17 0.00 49 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.37 +0.01 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 0.00 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.81 +0.01 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 +0.01 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.31 +0.01 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.59 +0.02 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.87 +0.01 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.16 +0.01 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.48 -0.02 48 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.80 0.00 48 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.13 +0.02 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.48 +0.03 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.83 +0.02 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.19 +0.02 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.57 +0.03 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.35 +0.02 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.17 +0.02 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.01 +0.02 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.87 +0.02 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.78 +0.05 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.68 +0.06 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.59 +0.06 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.52 +0.07 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.46 +0.07 47 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.78 0.00 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.93 +0.01 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.10 +0.01 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.28 0.00 50 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.47 0.00 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.69 0.00 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.91 0.00 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.15 0.00 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.41 +0.01 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.67 +0.01 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.95 +0.01 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.24 +0.01 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.54 +0.01 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.85 +0.02 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.17 0.00 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.54 +0.05 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.86 +0.02 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.24 +0.04 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.61 +0.04 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.99 +0.05 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.73 +0.02 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.53 +0.02 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.38 +0.06 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.19 +0.02 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.04 +0.02 48 0 0 0
TOTAL PUT 513 7,150 +123
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$ 3.475
29SEP26 2.20 C 0.00 0.00 0.00 1.29 0.00 211 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 0.00 193 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 0.00 176 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 0.00 160 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 0.00 144 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 0.00 128 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 0.00 113 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 0.00 98 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 0.00 83 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.01 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.01 26 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.01 30 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 35 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 168 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.30 +0.01 91 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.20 +0.01 83 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.10 0.00 76 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 0.00 69 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 0.00 62 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 0.00 55 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 0.00 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 -0.01 29 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.18 -0.01 30 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.13 0.00 31 0 235 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 73 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 0.00 32 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.01 30 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.11 0.00 60 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.01 0.00 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.91 0.00 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.82 +0.01 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.72 0.00 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.29 -0.01 31 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.23 -0.01 31 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 -0.01 29 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.10 -0.01 30 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 -0.01 30 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 -0.01 30 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 0.00 31 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.32 0.00 61 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.22 0.00 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.12 -0.01 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 +0.01 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 0.00 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 0.00 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 -0.01 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.01 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.02 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.02 30 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.02 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 -0.02 30 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.01 30 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.01 30 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.01 30 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 31 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 30 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 31 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR27 2.20 C 0.00 0.00 0.00 1.35 0.00 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.25 -0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.16 0.00 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.06 -0.01 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 -0.01 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 0.00 34 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 0.00 32 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 0.00 31 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 -0.01 31 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 0.00 32 0 142 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 31 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 0.00 31 0 1,786 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 2,178 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 0.00 31 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 0.00 31 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.01 31 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 32 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 0.00 32 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.37 -0.01 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.27 -0.02 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.18 -0.01 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.91 -0.01 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 -0.01 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.68 -0.01 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 -0.02 29 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 -0.02 29 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 -0.01 30 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 -0.02 29 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 -0.01 30 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 -0.01 30 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.19 -0.01 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.10 -0.01 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.02 -0.01 35 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.94 -0.01 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.86 -0.01 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.79 -0.01 33 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.72 -0.01 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.59 -0.01 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.54 0.00 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.39 0.00 31 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.35 0.00 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.25 0.00 30 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.18 -0.01 30 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 0.00 31 0 21 0
TOTAL CALL 0 25,709 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 135 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 356 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 26 0 722 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 0.00 23 0 312 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 +0.01 35 0 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.01 46 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 +0.01 56 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.01 65 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 +0.01 74 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.01 83 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.01 91 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.01 99 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 +0.01 107 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.13 +0.01 114 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.23 +0.01 121 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.33 +0.01 128 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.43 +0.01 135 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 +0.01 142 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 +0.01 157 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.03 +0.01 171 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.28 +0.01 185 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.53 +0.01 198 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 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 68 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 0.00 32 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 33 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 28 0 97 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 0.00 27 0 266 0
29OCT26 3.50 P 0.15 0.15 0.14 0.13 0.00 27 12 543 -12
29OCT26 3.60 P 0.00 0.00 0.00 0.20 +0.01 30 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.27 +0.01 30 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.34 -0.01 26 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.53 0.00 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.63 +0.01 34 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.73 +0.01 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.93 +0.01 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.03 +0.01 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.13 +0.01 51 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 0.00 33 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 29 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 0.00 29 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 0.00 29 0 657 0
27NOV26 3.50 P 0.00 0.00 0.00 0.17 0.00 28 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.24 +0.01 30 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 0.00 30 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.55 0.00 31 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.73 0.00 30 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.83 +0.01 33 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.93 +0.01 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.03 +0.01 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.13 +0.01 41 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 30 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 31 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 31 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 29 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.01 30 0 337 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.01 29 0 296 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 0.00 29 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 0.00 29 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 -0.01 29 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 -0.01 30 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 0.00 31 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 +0.01 32 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 +0.01 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 +0.01 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.33 +0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.43 +0.01 41 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.53 +0.01 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 +0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.03 +0.01 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.28 +0.01 56 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 0.00 32 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 32 0 463 0
30MAR27 3.00 P 0.10 0.10 0.10 0.10 +0.01 31 5 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 0.00 30 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.01 30 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 0.00 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 0.00 30 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 -0.01 29 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 0.00 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 0.00 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 0.00 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.95 0.00 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 0.00 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.13 0.00 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 +0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.43 +0.01 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 +0.01 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 0.01 -0.01 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.01 29 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 0.00 30 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.01 29 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 0.00 28 0 40 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 0.00 28 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 -0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 0.00 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 0.00 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.16 0.00 27 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 0.00 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 +0.01 31 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.28 0.00 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 -0.01 30 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 0.00 30 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 0.00 30 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 0.00 30 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 0.00 31 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 0.00 31 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 0.00 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.98 0.00 31 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.06 -0.01 31 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.14 -0.01 31 0 0 0
TOTAL PUT 17 16,643 -12
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$ 32.640
29SEP26 18.50 C 0.00 0.00 0.00 14.15 -0.34 138 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.66 -0.33 168 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.16 -0.33 160 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.66 -0.33 153 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.65 -0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.65 -0.34 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.66 -0.33 110 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.66 -0.33 97 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.69 -0.30 106 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.69 -0.31 92 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.65 -0.35 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.65 -0.35 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.65 -0.35 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.65 -0.35 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.66 -0.34 19 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 -0.31 18 0 221 0
29SEP26 33.00 C 0.25 0.25 0.20 0.16 -0.18 17 140 672 +98
29SEP26 34.00 C 0.05 0.05 0.05 0.02 -0.04 19 20 693 +20
29SEP26 35.00 C 0.02 0.02 0.02 0.01 0.00 27 5 955 -5
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.79 -0.25 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.79 -0.26 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.80 -0.25 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.81 -0.24 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.81 -0.25 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.81 -0.19 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.82 -0.18 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.72 -0.35 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.73 -0.34 15 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.76 -0.34 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.86 -0.32 16 0 159 0
29OCT26 32.00 C 1.29 1.29 1.23 1.11 -0.23 16 30 260 0
29OCT26 33.00 C 0.64 0.68 0.58 0.57 -0.17 16 188 865 +146
29OCT26 34.00 C 0.00 0.00 0.00 0.25 -0.10 17 0 350 0
29OCT26 35.00 C 0.00 0.00 0.00 0.09 -0.06 16 0 464 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 205 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 43.00 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 9.87 -0.18 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.88 -0.17 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.90 -0.16 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.91 -0.16 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.92 -0.16 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.80 -0.34 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.84 -0.33 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.93 -0.31 17 0 15 0
27NOV26 31.00 C 2.24 2.25 2.24 2.12 -0.25 17 30 185 +15
27NOV26 32.00 C 1.53 1.53 1.53 1.41 -0.21 17 15 165 -15
27NOV26 33.00 C 0.87 0.87 0.87 0.89 -0.15 17 12 69 +12
27NOV26 34.00 C 0.54 0.54 0.54 0.51 -0.12 17 60 441 +60
27NOV26 35.00 C 0.00 0.00 0.00 0.27 -0.08 17 0 428 0
27NOV26 36.00 C 0.00 0.00 0.00 0.13 -0.05 17 0 207 0
27NOV26 37.00 C 0.13 0.13 0.13 0.06 -0.02 17 15 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 18 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.94 -0.15 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.95 -0.16 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.96 -0.16 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.98 -0.16 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.00 -0.16 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.02 -0.08 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.04 -0.19 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.91 -0.33 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.99 -0.31 18 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.12 -0.29 17 0 37 0
30DEC26 31.00 C 2.41 2.41 2.41 2.35 -0.23 17 1 221 -1
30DEC26 32.00 C 1.68 1.68 1.68 1.67 -0.20 17 1 243 +1
30DEC26 33.00 C 0.00 0.00 0.00 1.18 -0.12 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.08 18 0 73 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 -0.09 18 0 346 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 -0.05 18 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 -0.04 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 0.00 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.15 -0.22 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.18 -0.14 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.21 -0.13 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.02 -0.34 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.29 -0.16 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.30 -0.19 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.34 -0.20 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.26 -0.32 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.41 -0.31 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.63 -0.29 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.98 -0.23 19 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.35 -0.21 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.82 -0.17 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.39 -0.15 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.03 -0.14 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 -0.12 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.09 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 -0.07 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 -0.06 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 -0.04 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.15 -0.26 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.18 -0.25 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.21 -0.25 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.43 -0.20 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.46 -0.22 27 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.51 -0.22 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.59 -0.14 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.72 -0.12 22 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.75 -0.28 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.02 -0.26 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.39 -0.23 20 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.77 -0.21 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.24 -0.19 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.80 -0.14 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.42 -0.13 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.14 -0.10 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.90 -0.09 20 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.69 -0.08 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.52 -0.07 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.39 -0.05 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.29 -0.04 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.43 -0.13 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.45 -0.18 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.48 -0.22 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.55 -0.21 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.65 -0.19 22 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.80 -0.12 21 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.87 -0.27 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.23 -0.23 20 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.57 -0.20 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.01 -0.15 19 0 8 0
29SEP27 33.00 C 0.00 0.00 0.00 2.51 -0.15 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.07 -0.13 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.67 -0.18 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.39 -0.12 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.12 -0.11 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.90 -0.09 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.71 -0.07 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.56 -0.07 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.45 -0.04 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
TOTAL CALL 517 11,672 +331
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 0.00 168 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 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 32 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 973 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 1,917 0
29SEP26 33.00 P 0.42 0.42 0.40 0.51 +0.15 18 16 667 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.37 +0.31 19 0 385 0
29SEP26 35.00 P 0.00 0.00 0.00 2.36 +0.34 0 0 0 -64
29SEP26 36.00 P 0.00 0.00 0.00 3.36 +0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.36 +0.34 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.36 +0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.36 +0.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.36 +0.27 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.36 +0.33 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.36 +0.22 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.36 +0.22 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.36 +0.22 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.36 +0.33 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.36 +0.33 0 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 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 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 22 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 441 0
29OCT26 31.00 P 0.00 0.00 0.00 0.13 +0.02 16 0 426 0
29OCT26 32.00 P 0.34 0.34 0.34 0.37 +0.06 16 10 781 0
29OCT26 33.00 P 0.00 0.00 0.00 0.84 +0.13 16 0 846 0
29OCT26 34.00 P 1.40 1.41 1.40 1.48 +0.15 15 45 503 +45
29OCT26 35.00 P 0.00 0.00 0.00 2.39 +0.29 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.36 +0.34 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.36 +0.34 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.36 +0.34 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.36 +0.25 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.36 +0.25 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.36 +0.25 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.36 +0.22 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 30 0
27NOV26 30.00 P 0.12 0.12 0.12 0.13 +0.03 17 20 442 +20
27NOV26 31.00 P 0.30 0.30 0.30 0.29 +0.05 17 2 874 0
27NOV26 32.00 P 0.00 0.00 0.00 0.60 +0.09 17 0 496 0
27NOV26 33.00 P 0.00 0.00 0.00 1.06 +0.14 17 0 500 0
27NOV26 34.00 P 1.60 1.60 1.60 1.71 +0.19 17 30 254 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.50 +0.28 17 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.39 +0.31 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.36 +0.34 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.36 +0.34 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.36 +0.25 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.36 +0.25 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.36 +0.25 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.36 +0.22 0 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 31 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 271 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 198 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 +0.06 17 0 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 +0.09 18 0 297 0
30DEC26 32.00 P 0.74 0.80 0.74 0.80 +0.12 17 125 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.25 +0.13 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.87 +0.18 17 0 130 0
30DEC26 35.00 P 0.00 0.00 0.00 2.62 +0.27 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.46 +0.30 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.38 +0.33 18 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.36 +0.34 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.36 +0.25 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.36 +0.25 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.36 +0.25 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.36 +0.22 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.36 +0.22 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.36 +0.17 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.36 +0.25 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.36 +0.17 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 0.00 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.20 +0.03 18 0 160 0
30MAR27 29.00 P 0.32 0.32 0.32 0.34 +0.04 18 20 271 +20
30MAR27 30.00 P 0.50 0.50 0.50 0.53 +0.03 18 20 41 +20
30MAR27 31.00 P 0.00 0.00 0.00 0.80 +0.06 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.18 +0.11 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.64 +0.10 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.27 +0.18 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.94 +0.18 18 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.69 +0.25 18 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.51 +0.27 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.41 +0.30 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.36 +0.25 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.36 +0.25 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.36 +0.25 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.36 +0.22 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.36 +0.22 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.36 +0.22 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.36 +0.17 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.36 +0.25 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.23 +0.03 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.35 +0.02 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.54 +0.04 19 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.78 +0.09 19 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.08 +0.06 19 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.45 +0.13 19 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.89 +0.15 19 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.48 +0.18 19 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.07 +0.19 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.73 +0.22 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.45 +0.37 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.21 +0.26 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.83 +0.09 17 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.68 +0.12 16 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.55 +0.11 16 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.46 +0.12 15 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.38 +0.13 12 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.48 +0.30 19 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 11 0
29SEP27 24.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.50 +0.05 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.71 +0.05 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.97 +0.07 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.27 +0.04 18 0 24 0
29SEP27 31.00 P 0.00 0.00 0.00 1.67 +0.12 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.12 +0.07 18 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.61 +0.07 18 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.24 +0.16 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.89 +0.18 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.62 +0.20 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.36 +0.24 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.16 +0.27 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.90 +0.05 18 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.77 +0.08 18 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.63 +0.07 18 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.52 +0.07 17 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.48 +0.13 18 0 0 0
TOTAL PUT 288 15,254 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTU - MEITU CLOSING PRICE HK$ 3.870
25SEP26 2.80 C 0.00 0.00 0.00 1.07 -0.21 0 0 0 0
25SEP26 2.85 C 0.00 0.00 0.00 1.02 -0.21 0 0 0 0
25SEP26 2.90 C 0.00 0.00 0.00 0.97 -0.21 0 0 0 0
25SEP26 2.95 C 0.00 0.00 0.00 0.92 -0.21 0 0 0 0
25SEP26 3.00 C 0.00 0.00 0.00 0.87 -0.21 0 0 0 0
25SEP26 3.05 C 0.00 0.00 0.00 0.82 -0.21 0 0 0 0
25SEP26 3.10 C 0.00 0.00 0.00 0.77 -0.21 0 0 0 0
25SEP26 3.15 C 0.00 0.00 0.00 0.72 -0.21 0 0 0 0
25SEP26 3.20 C 0.00 0.00 0.00 0.67 -0.21 0 0 0 0
25SEP26 3.25 C 0.00 0.00 0.00 0.62 -0.21 0 0 0 0
25SEP26 3.30 C 0.00 0.00 0.00 0.57 -0.21 0 0 0 0
25SEP26 3.35 C 0.00 0.00 0.00 0.52 -0.21 0 0 0 0
25SEP26 3.40 C 0.00 0.00 0.00 0.47 -0.21 0 0 0 0
25SEP26 3.45 C 0.00 0.00 0.00 0.42 -0.21 0 0 0 0
25SEP26 3.50 C 0.00 0.00 0.00 0.37 -0.21 0 0 0 0
25SEP26 3.55 C 0.00 0.00 0.00 0.33 -0.20 85 0 0 0
25SEP26 3.60 C 0.00 0.00 0.00 0.28 -0.20 75 0 0 0
25SEP26 3.65 C 0.00 0.00 0.00 0.23 -0.20 64 0 0 0
25SEP26 3.70 C 0.00 0.00 0.00 0.20 -0.18 80 0 150 0
25SEP26 3.75 C 0.11 0.11 0.11 0.16 -0.17 77 15 15 +15
25SEP26 3.80 C 0.10 0.10 0.10 0.12 -0.17 70 100 265 +100
25SEP26 3.85 C 0.00 0.00 0.00 0.09 -0.15 69 0 45 0
25SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.13 73 0 15 0
25SEP26 3.95 C 0.00 0.00 0.00 0.05 -0.12 72 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.10 77 0 0 0
25SEP26 4.05 C 0.02 0.02 0.02 0.03 -0.08 80 60 75 +60
25SEP26 4.10 C 0.02 0.02 0.02 0.02 -0.06 79 100 100 +90
25SEP26 4.15 C 0.01 0.01 0.01 0.01 -0.05 72 45 45 +37
25SEP26 4.20 C 0.01 0.01 0.01 0.01 -0.04 81 100 501 +100
25SEP26 4.25 C 0.00 0.00 0.00 0.01 -0.03 90 0 100 0
25SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.02 98 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.01 0.00 122 0 100 0
25SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 171 0 100 0
25SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.97 -0.21 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.87 -0.21 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 -0.21 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 -0.21 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.57 -0.21 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.47 -0.21 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.38 -0.20 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.19 52 0 150 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 -0.17 58 0 0 0
29SEP26 3.80 C 0.12 0.12 0.12 0.16 -0.16 61 100 325 +100
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.13 62 0 105 0
29SEP26 4.00 C 0.05 0.05 0.05 0.07 -0.11 61 20 65 +20
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.08 65 0 110 0
29SEP26 4.20 C 0.02 0.02 0.02 0.03 -0.06 65 100 60 -40
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.04 68 0 400 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.04 66 0 261 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.02 74 0 150 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 83 0 350 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29SEP26 4.80 C 0.02 0.02 0.02 0.01 0.00 98 1 2,371 +1
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 1,200 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 113 0 661 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 145 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 173 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 210 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
02OCT26 3.05 C 0.00 0.00 0.00 0.82 -0.21 0 0 0 0
02OCT26 3.10 C 0.00 0.00 0.00 0.77 -0.21 0 0 0 0
02OCT26 3.15 C 0.00 0.00 0.00 0.72 -0.21 0 0 0 0
02OCT26 3.20 C 0.00 0.00 0.00 0.68 -0.20 72 0 0 0
02OCT26 3.25 C 0.00 0.00 0.00 0.63 -0.20 67 0 0 0
02OCT26 3.30 C 0.00 0.00 0.00 0.58 -0.20 62 0 0 0
02OCT26 3.35 C 0.00 0.00 0.00 0.53 -0.20 57 0 0 0
02OCT26 3.40 C 0.00 0.00 0.00 0.48 -0.20 52 0 0 0
02OCT26 3.45 C 0.00 0.00 0.00 0.44 -0.20 59 0 0 0
02OCT26 3.50 C 0.00 0.00 0.00 0.39 -0.19 53 0 0 0
02OCT26 3.55 C 0.00 0.00 0.00 0.35 -0.18 55 0 0 0
02OCT26 3.60 C 0.00 0.00 0.00 0.31 -0.17 56 0 0 0
02OCT26 3.65 C 0.00 0.00 0.00 0.28 -0.16 60 0 0 0
02OCT26 3.70 C 0.21 0.21 0.20 0.25 -0.15 62 45 45 +45
02OCT26 3.75 C 0.18 0.18 0.18 0.22 -0.15 63 100 100 +100
02OCT26 3.80 C 0.00 0.00 0.00 0.19 -0.14 62 0 0 0
02OCT26 3.85 C 0.00 0.00 0.00 0.16 -0.14 61 0 0 0
02OCT26 3.90 C 0.00 0.00 0.00 0.14 -0.12 62 0 0 0
02OCT26 3.95 C 0.00 0.00 0.00 0.12 -0.12 63 0 100 0
02OCT26 4.00 C 0.00 0.00 0.00 0.10 -0.10 63 0 0 0
02OCT26 4.05 C 0.00 0.00 0.00 0.08 -0.10 61 0 0 0
02OCT26 4.10 C 0.00 0.00 0.00 0.07 -0.08 63 0 20 0
02OCT26 4.15 C 0.00 0.00 0.00 0.06 -0.07 64 0 0 0
02OCT26 4.20 C 0.00 0.00 0.00 0.05 -0.06 65 0 20 0
02OCT26 4.25 C 0.00 0.00 0.00 0.04 -0.06 64 0 0 0
02OCT26 4.30 C 0.03 0.03 0.03 0.03 -0.05 62 100 100 +100
02OCT26 4.35 C 0.00 0.00 0.00 0.02 -0.05 59 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.00 -0.20 63 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.91 -0.19 63 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.82 -0.19 61 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.73 -0.19 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.65 -0.18 59 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.57 -0.16 58 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.50 -0.16 58 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.45 -0.15 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.39 -0.15 61 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.35 -0.12 64 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.29 -0.12 61 0 15 0
29OCT26 4.00 C 0.23 0.23 0.23 0.25 -0.11 62 10 10 +10
29OCT26 4.10 C 0.00 0.00 0.00 0.21 -0.10 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.18 -0.09 62 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.15 -0.09 61 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 -0.07 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.11 -0.06 63 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.09 -0.06 62 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 -0.05 64 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 -0.05 62 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 -0.04 62 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 -0.04 62 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 -0.02 65 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 -0.01 67 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
27NOV26 2.90 C 0.00 0.00 0.00 1.04 -0.19 61 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.96 -0.18 61 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.87 -0.19 58 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.80 -0.19 60 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.73 -0.17 60 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.66 -0.16 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.59 -0.16 58 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.55 -0.13 62 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.50 -0.13 62 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.45 -0.13 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.39 -0.14 60 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.36 -0.12 62 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.30 -0.13 59 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.29 -0.11 63 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 -0.11 61 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.22 -0.09 61 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 -0.08 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.17 -0.08 61 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.15 -0.08 61 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 -0.06 63 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 -0.06 62 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.10 -0.07 61 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.08 -0.04 63 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.05 -0.04 61 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.04 -0.03 63 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.03 -0.02 64 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.02 -0.02 63 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.10 -0.18 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 -0.18 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 -0.17 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 -0.16 62 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.17 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.16 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 -0.14 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 -0.14 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.13 62 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 -0.12 62 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.14 60 0 30 0
30DEC26 4.00 C 0.43 0.43 0.43 0.44 -0.12 60 1 28 +1
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.11 61 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 -0.12 62 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.10 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 -0.09 61 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 -0.09 61 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.08 61 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.09 59 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.09 59 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 -0.08 61 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.07 61 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.06 60 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.05 60 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.04 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.04 61 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.04 59 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.22 -0.18 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.16 -0.17 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.10 -0.16 61 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.04 -0.15 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.98 -0.15 61 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.92 -0.15 61 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.86 -0.16 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.81 -0.14 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.77 -0.13 60 0 40 0
30MAR27 3.80 C 0.71 0.71 0.71 0.73 -0.13 61 15 15 +15
30MAR27 3.90 C 0.67 0.67 0.67 0.69 -0.11 61 15 15 +15
30MAR27 4.00 C 0.63 0.63 0.63 0.65 -0.12 61 15 15 +15
30MAR27 4.10 C 0.00 0.00 0.00 0.61 -0.12 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 -0.12 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 -0.11 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 -0.11 61 0 40 0
30MAR27 4.50 C 0.00 0.00 0.00 0.48 -0.10 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 -0.10 61 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 -0.10 61 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.40 -0.09 61 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.37 -0.09 61 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.09 61 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 -0.08 61 0 15 0
30MAR27 5.50 C 0.26 0.26 0.26 0.26 -0.07 61 6 60 -6
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.06 61 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.05 61 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.05 61 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.04 61 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.04 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 -0.04 61 0 18 0
29JUN27 2.90 C 0.00 0.00 0.00 1.31 -0.18 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.25 -0.17 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.19 -0.17 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.14 -0.16 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.09 -0.16 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.03 -0.16 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.99 -0.15 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 -0.15 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 -0.14 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 -0.15 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.82 -0.13 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.78 -0.13 61 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 -0.12 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 -0.12 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.68 -0.12 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.65 -0.11 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 -0.11 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.59 -0.11 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.56 -0.11 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.54 -0.10 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.51 -0.11 61 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.49 -0.10 61 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 -0.11 60 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 -0.10 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 -0.09 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 -0.08 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 -0.07 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 -0.06 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -0.05 61 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.05 60 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.41 -0.16 62 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.35 -0.17 61 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.30 -0.16 61 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.25 -0.15 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.20 -0.15 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.15 -0.15 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.11 -0.14 61 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.05 -0.16 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.01 -0.15 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.97 -0.13 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.93 -0.13 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.89 -0.14 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.86 -0.13 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.83 -0.12 61 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.80 -0.12 61 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.77 -0.12 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.74 -0.12 61 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.71 -0.12 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.69 -0.11 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.67 -0.10 62 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.64 -0.11 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.62 -0.10 62 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.56 -0.10 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.51 -0.09 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.47 -0.08 62 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.43 -0.07 62 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.38 -0.08 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.35 -0.07 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.32 -0.07 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.29 -0.07 61 0 0 0
TOTAL CALL 948 14,485 +778
25SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
25SEP26 2.85 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
25SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
25SEP26 2.95 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
25SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
25SEP26 3.05 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 3.15 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 151 0 200 0
25SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 140 0 100 0
25SEP26 3.35 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
25SEP26 3.60 P 0.02 0.02 0.02 0.01 0.00 76 60 60 +60
25SEP26 3.65 P 0.03 0.03 0.03 0.02 +0.01 81 75 210 +75
25SEP26 3.70 P 0.00 0.00 0.00 0.03 +0.02 81 0 0 0
25SEP26 3.75 P 0.04 0.04 0.04 0.04 +0.03 77 100 100 +40
25SEP26 3.80 P 0.06 0.06 0.06 0.06 +0.05 80 100 100 +100
25SEP26 3.85 P 0.10 0.10 0.10 0.08 +0.06 78 11 2 -8
25SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.07 73 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.13 +0.08 73 0 10 0
25SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.10 67 0 1 0
25SEP26 4.05 P 0.00 0.00 0.00 0.20 +0.11 68 0 4 0
25SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.14 79 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.30 +0.16 90 0 0 0
25SEP26 4.20 P 0.26 0.26 0.26 0.35 +0.17 100 1 1 0
25SEP26 4.25 P 0.00 0.00 0.00 0.40 +0.19 109 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.19 100 0 100 0
25SEP26 4.35 P 0.00 0.00 0.00 0.50 +0.20 128 0 100 0
25SEP26 4.40 P 0.00 0.00 0.00 0.54 +0.20 115 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.58 +0.19 0 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.19 0 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.68 +0.19 0 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.73 +0.19 0 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.78 +0.19 0 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.83 +0.19 0 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.88 +0.20 0 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.93 +0.20 0 0 0 0
25SEP26 4.85 P 0.00 0.00 0.00 0.98 +0.20 0 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 1.03 +0.20 0 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 1.08 +0.20 0 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 1.13 +0.20 0 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 1.23 +0.20 0 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 1.33 +0.20 0 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 1.43 +0.20 0 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 1.53 +0.20 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 200 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 68 0 400 0
29SEP26 3.60 P 0.04 0.04 0.04 0.03 +0.02 62 100 200 +100
29SEP26 3.70 P 0.06 0.06 0.06 0.06 +0.04 66 100 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.05 62 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.07 62 0 169 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.10 62 0 395 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 +0.12 66 0 648 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.15 74 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 +0.17 69 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 +0.18 80 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.17 0 0 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 +0.17 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.84 +0.19 94 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.93 +0.19 0 0 15 -375
29SEP26 4.90 P 0.00 0.00 0.00 1.03 +0.20 0 0 60 -1,135
29SEP26 5.00 P 0.00 0.00 0.00 1.13 +0.20 0 0 0 -686
29SEP26 5.25 P 0.00 0.00 0.00 1.38 +0.20 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 +0.20 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.88 +0.20 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.13 +0.20 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.38 +0.20 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.88 +0.20 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.13 +0.20 0 0 0 0
02OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 3.25 P 0.01 0.01 0.01 0.01 0.00 71 180 180 +180
02OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 3.45 P 0.00 0.00 0.00 0.02 +0.01 61 0 45 0
02OCT26 3.50 P 0.03 0.03 0.03 0.03 +0.02 63 75 75 +75
02OCT26 3.55 P 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
02OCT26 3.60 P 0.00 0.00 0.00 0.05 +0.03 63 0 0 0
02OCT26 3.65 P 0.00 0.00 0.00 0.07 +0.04 66 0 100 0
02OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.04 63 0 0 0
02OCT26 3.75 P 0.00 0.00 0.00 0.10 +0.05 64 0 0 0
02OCT26 3.80 P 0.00 0.00 0.00 0.12 +0.06 64 0 0 0
02OCT26 3.85 P 0.00 0.00 0.00 0.15 +0.08 66 0 10 0
02OCT26 3.90 P 0.00 0.00 0.00 0.18 +0.09 68 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.20 +0.09 64 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.24 +0.11 68 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.27 +0.12 67 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.31 +0.13 69 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.35 +0.14 70 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.38 +0.14 66 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.43 +0.15 71 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.47 +0.16 71 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.52 +0.17 75 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.56 +0.17 73 0 0 0
02OCT26 4.45 P 0.00 0.00 0.00 0.61 +0.18 77 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.64 +0.17 63 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.70 +0.18 77 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.75 +0.19 81 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.79 +0.18 74 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.84 +0.18 77 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.90 +0.19 92 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.95 +0.20 96 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 1.00 +0.20 99 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 1.03 +0.18 0 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 1.08 +0.19 0 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 1.13 +0.19 0 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 1.23 +0.20 0 0 0 0
02OCT26 5.20 P 0.00 0.00 0.00 1.33 +0.20 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 +0.01 62 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 +0.02 65 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 +0.02 62 0 100 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 +0.04 63 0 0 0
29OCT26 3.50 P 0.13 0.15 0.13 0.14 +0.04 63 128 128 +128
29OCT26 3.60 P 0.00 0.00 0.00 0.17 +0.05 61 0 43 0
29OCT26 3.70 P 0.00 0.00 0.00 0.22 +0.07 63 0 182 0
29OCT26 3.80 P 0.26 0.26 0.26 0.26 +0.07 62 9 602 +9
29OCT26 3.90 P 0.00 0.00 0.00 0.31 +0.08 61 0 974 0
29OCT26 4.00 P 0.00 0.00 0.00 0.37 +0.09 62 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 +0.10 61 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.49 +0.10 60 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.58 +0.13 64 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.66 +0.15 65 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.74 +0.14 66 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.83 +0.15 68 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.91 +0.17 67 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 0.99 +0.17 66 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.09 +0.18 69 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.17 +0.16 66 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.39 +0.15 59 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.63 +0.19 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.88 +0.20 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.13 +0.19 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.38 +0.20 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.88 +0.20 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.13 +0.20 0 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.08 +0.02 63 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 +0.02 61 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.15 +0.03 62 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 +0.04 63 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.22 +0.05 62 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 +0.06 63 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 +0.07 62 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.36 +0.07 62 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.41 +0.08 62 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.47 +0.09 62 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.53 +0.09 62 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.61 +0.11 64 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 +0.13 65 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.75 +0.12 64 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 +0.13 65 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.90 +0.13 65 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.98 +0.13 65 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.07 +0.15 67 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.16 +0.17 68 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.24 +0.16 67 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.46 +0.16 68 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.66 +0.17 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.91 +0.18 66 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.14 +0.18 61 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.38 +0.18 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.88 +0.19 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.13 +0.20 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.03 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.03 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.04 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.04 61 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 +0.05 62 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.06 61 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.07 61 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 +0.08 61 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 +0.08 61 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 +0.09 61 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 +0.10 62 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.68 +0.10 62 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 +0.12 63 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.11 62 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 +0.12 62 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 +0.14 64 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 +0.12 62 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 +0.13 62 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 +0.14 64 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.28 +0.12 62 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.48 +0.12 60 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.70 +0.16 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.94 +0.16 63 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.16 +0.16 60 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.40 +0.18 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.64 +0.19 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.88 +0.19 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.13 +0.20 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.21 +0.03 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 +0.03 60 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.05 62 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 +0.05 62 0 0 0
30MAR27 3.30 P 0.36 0.36 0.36 0.36 +0.06 61 6 13 +6
30MAR27 3.40 P 0.00 0.00 0.00 0.41 +0.06 61 0 0 0
30MAR27 3.50 P 0.45 0.45 0.45 0.45 +0.05 61 15 21 +15
30MAR27 3.60 P 0.50 0.50 0.50 0.50 +0.07 61 15 15 +15
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.06 61 0 36 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 +0.07 61 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 +0.08 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 +0.07 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.08 60 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.83 +0.08 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 +0.11 62 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 +0.12 62 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 +0.12 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 +0.11 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 +0.11 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 +0.11 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.34 +0.12 61 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 +0.12 61 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.62 +0.14 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.82 +0.14 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.04 +0.14 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.25 +0.15 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.48 +0.17 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.70 +0.16 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.94 +0.18 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.17 +0.18 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 +0.03 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 +0.04 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 +0.04 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 +0.04 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.48 +0.05 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.53 +0.06 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 +0.06 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 +0.06 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.69 +0.07 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 +0.07 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 +0.07 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.86 +0.07 60 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 +0.08 61 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 +0.08 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.05 +0.08 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.12 +0.09 60 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.19 +0.09 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 +0.10 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.33 +0.09 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.40 +0.09 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.47 +0.09 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.55 +0.10 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.74 +0.11 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.94 +0.12 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.14 +0.12 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.35 +0.13 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.57 +0.14 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.78 +0.14 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.01 +0.15 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.24 +0.16 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.41 +0.04 62 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.45 +0.04 61 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.51 +0.06 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.56 +0.07 63 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 +0.05 63 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.66 +0.06 63 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.71 +0.06 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.77 +0.07 63 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.82 +0.06 62 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.88 +0.06 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.94 +0.07 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.01 +0.08 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.07 +0.08 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.11 +0.06 61 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.18 +0.06 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.25 +0.09 62 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.32 +0.10 62 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.39 +0.10 62 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.46 +0.10 62 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.53 +0.10 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.60 +0.10 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.67 +0.10 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.87 +0.12 62 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.06 +0.12 62 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.26 +0.13 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.46 +0.13 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.67 +0.13 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.89 +0.15 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.10 +0.14 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.32 +0.15 61 0 0 0
TOTAL PUT 975 17,436 -1,401
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$ 3.270
29SEP26 2.30 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 +0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 +0.06 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 +0.05 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 +0.02 43 0 28 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 45 0 56 0
29SEP26 3.50 C 0.02 0.02 0.02 0.01 0.00 43 109 172 -2
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 185 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 359 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 106 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 114 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 123 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 131 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 138 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 146 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 153 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 160 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 167 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 174 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 190 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 204 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 218 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 232 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 244 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 256 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 267 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 278 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 288 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 298 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 307 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 317 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 325 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 334 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 342 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 350 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 357 0 15 0
29OCT26 2.30 C 0.00 0.00 0.00 0.98 +0.07 54 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.88 +0.07 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.78 +0.06 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.58 +0.06 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.49 +0.05 35 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.41 +0.05 39 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.34 +0.04 41 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.28 +0.04 44 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 +0.03 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 +0.02 43 0 117 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 +0.02 46 0 27 0
29OCT26 3.50 C 0.15 0.15 0.14 0.11 +0.02 47 35 82 +10
29OCT26 3.60 C 0.00 0.00 0.00 0.08 +0.01 46 0 27 0
29OCT26 3.70 C 0.09 0.09 0.09 0.06 +0.01 47 2 303 0
29OCT26 3.80 C 0.08 0.08 0.08 0.05 +0.01 49 50 31 -30
29OCT26 3.90 C 0.07 0.07 0.07 0.03 0.00 46 20 212 +20
29OCT26 4.00 C 0.05 0.06 0.05 0.02 0.00 45 148 617 +68
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 6,593 0
29OCT26 4.30 C 0.04 0.04 0.04 0.01 0.00 49 65 231 +65
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 1,006 0
29OCT26 4.50 C 0.03 0.03 0.03 0.01 0.00 56 50 80 +50
29OCT26 4.60 C 0.03 0.03 0.03 0.01 0.00 59 130 1,354 +130
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 19 0
27NOV26 2.30 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.79 +0.05 36 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.70 +0.06 38 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.62 +0.05 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.54 +0.05 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.47 +0.03 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 +0.03 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.18 +0.02 48 0 1 0
27NOV26 3.60 C 0.00 0.00 0.00 0.15 +0.02 48 0 10 0
27NOV26 3.70 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.10 +0.01 48 0 240 0
27NOV26 3.90 C 0.10 0.10 0.10 0.08 +0.01 47 50 50 +50
27NOV26 4.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 0.00 47 0 50 0
27NOV26 4.20 C 0.09 0.09 0.09 0.04 0.00 47 2 12 +2
27NOV26 4.30 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 1.00 +0.05 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 +0.05 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.05 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 +0.05 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.03 43 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 +0.04 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 +0.03 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 +0.02 46 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.02 46 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.01 47 0 604 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.01 47 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 157 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.02 49 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.01 48 0 12 0
30DEC26 4.30 C 0.10 0.10 0.10 0.07 +0.01 48 40 131 +40
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.01 48 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 +0.01 48 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 +0.01 46 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 +0.01 44 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 190 0
30MAR27 2.30 C 0.00 0.00 0.00 1.07 +0.05 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 +0.05 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 +0.04 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.04 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.04 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 +0.04 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.04 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.01 48 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.02 49 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 +0.02 49 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 +0.02 50 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 +0.01 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.01 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 +0.01 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 49 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 49 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 49 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 48 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 213 0
29JUN27 2.30 C 0.00 0.00 0.00 1.10 +0.06 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.02 +0.06 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.95 +0.06 53 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 +0.05 51 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.80 +0.05 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.74 +0.05 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.68 +0.05 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 +0.04 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 +0.05 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 +0.04 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 +0.05 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 +0.03 49 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.33 +0.03 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 +0.02 48 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.23 +0.03 49 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.21 +0.03 49 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.17 +0.02 48 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.14 +0.01 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.12 +0.02 49 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.11 +0.02 49 0 38 0
29JUN27 5.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 15 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 +0.01 49 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 48 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 243 0
29SEP27 2.30 C 0.00 0.00 0.00 1.12 +0.06 54 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.04 +0.06 53 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.97 +0.06 52 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.90 +0.05 52 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.83 +0.04 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.77 +0.04 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.72 +0.05 51 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.66 +0.04 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.57 +0.04 50 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.53 +0.04 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.49 +0.03 49 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.45 +0.03 49 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.42 +0.03 49 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.25 +0.02 49 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.22 +0.02 49 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.19 +0.02 49 0 92 0
TOTAL CALL 701 38,559 +403
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 47 0 309 0
29SEP26 3.20 P 0.04 0.04 0.04 0.04 -0.03 42 5 313 +5
29SEP26 3.30 P 0.05 0.07 0.05 0.09 -0.04 44 65 333 +55
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.05 46 0 248 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 -0.05 54 0 173 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 -0.06 57 0 453 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 -0.06 68 0 82 0
29SEP26 3.80 P 0.00 0.00 0.00 0.54 -0.06 79 0 92 -7
29SEP26 3.90 P 0.00 0.00 0.00 0.65 -0.05 104 0 34 0
29SEP26 4.00 P 0.00 0.00 0.00 0.75 -0.05 115 0 231 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 -0.05 126 0 1 -60
29SEP26 4.20 P 0.00 0.00 0.00 0.96 -0.04 148 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 -0.04 158 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 -0.04 168 0 0 0
29SEP26 4.50 P 1.22 1.22 1.22 1.26 -0.04 177 1 1,000 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 -0.04 186 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 -0.04 194 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 -0.04 202 0 310 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 -0.04 210 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 -0.04 218 0 171 0
29SEP26 5.25 P 2.01 2.01 2.01 2.01 -0.04 236 78 53 -78
29SEP26 5.50 P 0.00 0.00 0.00 2.26 -0.04 254 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.50 -0.05 250 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 -0.04 284 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 -0.04 298 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.26 -0.04 312 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 -0.04 325 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 -0.04 337 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 4.01 -0.04 349 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.25 -0.05 337 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 -0.04 372 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.76 -0.04 382 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.01 -0.04 392 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.26 -0.04 401 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.51 -0.04 410 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.76 -0.04 419 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.01 -0.04 427 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 45 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 -0.01 46 0 423 0
29OCT26 3.00 P 0.07 0.07 0.07 0.07 -0.02 44 1 784 +1
29OCT26 3.10 P 0.00 0.00 0.00 0.11 -0.02 46 0 127 0
29OCT26 3.20 P 0.13 0.13 0.12 0.16 -0.02 48 15 1,146 +5
29OCT26 3.30 P 0.00 0.00 0.00 0.21 -0.03 48 0 361 0
29OCT26 3.40 P 0.00 0.00 0.00 0.27 -0.04 48 0 44 0
29OCT26 3.50 P 0.33 0.33 0.33 0.34 -0.04 49 20 113 -20
29OCT26 3.60 P 0.00 0.00 0.00 0.41 -0.05 49 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.49 -0.06 49 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.58 -0.06 52 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.67 -0.06 54 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.77 -0.06 59 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 0.86 -0.07 59 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 0.96 -0.06 63 0 403 0
29OCT26 4.30 P 0.00 0.00 0.00 1.06 -0.06 67 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.16 -0.06 71 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.26 -0.05 75 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.37 -0.04 84 0 10 0
29OCT26 4.70 P 1.48 1.48 1.48 1.47 -0.04 88 10 0 -10
29OCT26 4.80 P 0.00 0.00 0.00 1.56 -0.05 86 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.66 -0.05 90 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.76 -0.05 93 0 40 0
29OCT26 5.25 P 0.00 0.00 0.00 2.01 -0.05 100 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.26 -0.04 108 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.51 -0.04 115 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.76 -0.05 121 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.01 -0.05 128 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.26 -0.05 133 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.51 -0.05 139 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.76 -0.04 144 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.01 -0.04 149 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.26 -0.05 154 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 -0.01 46 0 42 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 -0.02 47 0 10 0
27NOV26 3.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 299 0
27NOV26 3.10 P 0.00 0.00 0.00 0.17 -0.03 47 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.22 -0.03 47 0 78 0
27NOV26 3.30 P 0.24 0.24 0.24 0.27 -0.04 47 15 215 +15
27NOV26 3.40 P 0.31 0.31 0.31 0.33 -0.05 48 20 21 +20
27NOV26 3.50 P 0.00 0.00 0.00 0.40 -0.05 49 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.47 -0.05 49 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.55 -0.05 51 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.63 -0.05 51 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.71 -0.06 51 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.80 -0.06 53 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.89 -0.06 54 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.98 -0.06 55 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.08 -0.06 58 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.18 -0.05 62 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.27 -0.05 62 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.37 -0.05 65 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.47 -0.04 67 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.57 -0.05 70 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.67 -0.04 73 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.77 -0.04 75 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.01 -0.05 77 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 48 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 -0.01 46 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.01 48 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.01 46 0 11 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 150 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 -0.03 48 0 62 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.03 47 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.03 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.04 48 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 -0.04 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 -0.05 48 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.60 -0.04 50 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.67 -0.05 49 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 -0.06 50 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 -0.05 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 -0.06 51 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.01 -0.06 53 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 -0.06 54 0 0 0
30DEC26 4.40 P 1.20 1.20 1.20 1.20 -0.05 56 10 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.29 -0.06 57 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.05 59 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 -0.05 59 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.58 -0.05 62 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 -0.05 61 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.77 -0.05 63 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 -0.05 65 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 -0.05 70 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 -0.05 74 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.76 -0.05 78 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.01 -0.05 82 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.26 -0.05 86 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 -0.05 90 0 235 0
30DEC26 7.00 P 0.00 0.00 0.00 3.76 -0.04 93 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 4.01 -0.04 97 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.26 -0.05 100 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.51 -0.04 103 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.76 -0.04 106 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.01 -0.04 109 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.26 -0.04 111 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.51 -0.04 114 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.76 -0.04 116 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.01 -0.04 119 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 -0.02 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 -0.03 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 -0.01 49 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.03 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 -0.03 49 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 -0.02 50 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 -0.03 50 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.64 -0.03 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 -0.04 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 -0.04 51 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.86 -0.04 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 -0.04 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 -0.04 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.10 -0.05 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 -0.05 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 -0.04 53 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 -0.04 54 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 -0.05 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.53 -0.05 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 -0.05 54 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.71 -0.05 54 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.81 -0.04 56 0 143 0
30MAR27 5.25 P 0.00 0.00 0.00 2.04 -0.04 57 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 -0.04 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.52 -0.04 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 -0.05 61 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 -0.06 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 -0.05 67 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 -0.05 69 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.76 -0.05 72 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 4.01 -0.05 74 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.26 -0.05 77 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.51 -0.05 79 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.76 -0.05 82 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.01 -0.05 84 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.26 -0.05 86 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.51 -0.05 88 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.76 -0.05 90 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.01 -0.05 92 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.33 -0.01 47 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.38 -0.01 47 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.43 -0.02 47 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 -0.02 46 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 -0.02 46 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.60 -0.03 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.66 -0.03 45 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.73 -0.03 46 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 -0.03 46 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 -0.03 45 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.94 -0.03 45 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.01 -0.04 44 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.09 -0.03 44 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.16 -0.04 43 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.24 -0.04 43 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.32 -0.04 42 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.40 -0.05 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.49 -0.04 42 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.57 -0.05 41 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.65 -0.05 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.74 -0.05 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.83 -0.04 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.91 -0.05 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.00 -0.05 34 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.22 -0.05 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.45 -0.05 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.91 -0.05 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.37 -0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.61 -0.05 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.84 -0.06 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.08 -0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.31 -0.06 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.78 -0.06 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.22 -0.02 47 0 3 0
29SEP27 2.40 P 0.00 0.00 0.00 0.26 -0.02 48 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.39 -0.02 47 0 10 0
29SEP27 2.80 P 0.00 0.00 0.00 0.44 -0.03 47 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.49 -0.03 47 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.55 -0.03 47 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.61 -0.03 47 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.73 -0.03 46 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.93 -0.04 46 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.00 -0.04 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.07 -0.04 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.15 -0.04 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.22 -0.05 44 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.30 -0.04 44 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.38 -0.04 44 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.46 -0.04 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.54 -0.05 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.62 -0.05 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.70 -0.05 42 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.79 -0.04 42 0 0 0
TOTAL PUT 240 17,484 -74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 46.760
29SEP26 33.00 C 0.00 0.00 0.00 13.78 -0.56 96 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.84 -0.50 127 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.78 -0.56 79 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.78 -0.56 70 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.89 -0.45 108 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.87 -0.47 94 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.78 -0.56 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.78 -0.56 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.78 -0.56 0 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 4.79 -0.56 37 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 3.80 -0.56 33 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 2.86 -0.53 34 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 1.99 -0.41 34 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 1.27 -0.40 34 0 171 0
29SEP26 47.00 C 0.87 0.89 0.68 0.74 -0.25 35 179 387 +133
29SEP26 48.00 C 0.37 0.37 0.35 0.35 -0.19 33 11 394 0
29SEP26 49.00 C 0.15 0.16 0.15 0.16 -0.10 34 160 280 -123
29SEP26 50.00 C 0.07 0.08 0.07 0.07 -0.05 35 45 257 +30
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 292 0
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 53 5 690 -5
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 158 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.86 -0.57 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.87 -0.56 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.98 -0.36 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.09 -0.36 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.12 -0.32 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.93 -0.55 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.99 -0.58 32 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.07 -0.59 32 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.19 -0.60 31 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 4.37 -0.60 31 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.62 -0.59 32 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 2.94 -0.57 32 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 2.41 -0.47 33 0 441 0
29OCT26 47.00 C 1.96 1.96 1.90 1.89 -0.37 33 45 254 0
29OCT26 48.00 C 0.00 0.00 0.00 1.45 -0.35 32 0 225 0
29OCT26 49.00 C 0.00 0.00 0.00 1.09 -0.33 32 0 344 0
29OCT26 50.00 C 0.83 0.83 0.83 0.80 -0.29 32 2 139 0
29OCT26 52.50 C 0.00 0.00 0.00 0.34 -0.20 32 0 133 0
29OCT26 55.00 C 0.00 0.00 0.00 0.13 -0.12 32 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.06 33 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.22 -0.30 50 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.26 -0.31 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.30 -0.35 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.38 -0.37 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.27 -0.54 35 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.43 -0.53 35 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 5.63 -0.53 35 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 4.90 -0.51 35 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.22 -0.48 35 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 3.71 -0.35 36 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 3.13 -0.30 36 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 2.63 -0.28 36 0 50 0
27NOV26 48.00 C 2.18 2.18 2.18 2.19 -0.25 36 2 105 0
27NOV26 49.00 C 0.00 0.00 0.00 1.79 -0.25 35 0 144 0
27NOV26 50.00 C 0.00 0.00 0.00 1.47 -0.22 35 0 189 0
27NOV26 52.50 C 0.00 0.00 0.00 0.86 -0.20 35 0 103 0
27NOV26 55.00 C 0.55 0.55 0.55 0.47 -0.16 35 50 174 +50
27NOV26 57.50 C 0.33 0.33 0.33 0.25 -0.10 35 50 81 +29
27NOV26 60.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 72.50 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 13.18 -0.31 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.20 -0.33 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.26 -0.33 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.34 -0.33 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.45 -0.33 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.58 -0.36 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.51 -0.52 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.72 -0.52 35 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.00 -0.49 35 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.31 -0.48 35 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.83 -0.32 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.24 -0.31 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 3.70 -0.28 36 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 3.23 -0.26 36 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 2.79 -0.23 36 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.40 -0.22 36 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 2.06 -0.21 36 0 264 0
30DEC26 52.50 C 1.55 1.55 1.55 1.39 -0.19 36 2 135 0
30DEC26 55.00 C 0.00 0.00 0.00 0.90 -0.17 36 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 -0.15 35 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 -0.10 35 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.07 35 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.52 -0.31 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.67 -0.32 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.82 -0.34 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.99 -0.37 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.21 -0.38 40 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.45 -0.40 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.75 -0.39 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.84 -0.62 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.23 -0.42 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.64 -0.43 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.28 -0.21 38 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.59 -0.39 36 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 5.10 -0.42 36 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 4.81 -0.24 37 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.37 -0.25 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.98 -0.31 37 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 3.62 -0.31 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 2.83 -0.24 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.19 -0.22 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.68 -0.17 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.27 -0.16 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.96 -0.14 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.73 -0.10 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.54 -0.08 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 -0.07 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.19 -0.02 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.39 -0.38 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.63 -0.41 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.90 -0.40 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.18 -0.39 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.52 -0.36 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.86 -0.36 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.25 -0.31 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.66 -0.32 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.84 -0.55 37 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.57 -0.26 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.07 -0.26 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.57 -0.25 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.14 -0.21 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.71 -0.04 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 5.29 -0.21 38 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 4.94 -0.01 38 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.08 -0.14 38 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 3.38 -0.12 37 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.79 -0.08 37 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.27 -0.06 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.87 -0.05 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.52 -0.04 37 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.23 -0.03 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.01 -0.02 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.80 -0.02 37 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 0.66 -0.01 37 0 20 0
29SEP27 37.00 C 0.00 0.00 0.00 12.59 -0.50 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.96 -0.50 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.33 -0.15 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.76 -0.14 38 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.21 -0.47 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.65 -0.18 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.87 -0.42 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.40 -0.43 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 7.94 -0.43 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 7.48 -0.43 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.09 -0.40 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 6.71 -0.39 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.32 -0.39 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.95 -0.37 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.16 -0.35 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.45 -0.30 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.81 -0.31 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.29 -0.26 38 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.89 -0.27 38 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.50 -0.22 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.13 -0.22 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.83 -0.18 38 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.56 -0.18 38 0 1 0
TOTAL CALL 551 15,062 +114
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.03 +0.01 36 36 323 -36
29SEP26 44.00 P 0.05 0.05 0.05 0.08 +0.03 34 1 491 +1
29SEP26 45.00 P 0.00 0.00 0.00 0.22 +0.09 34 0 967 0
29SEP26 46.00 P 0.41 0.41 0.41 0.47 +0.14 33 6 314 -5
29SEP26 47.00 P 0.92 0.92 0.67 0.91 +0.21 33 133 935 -35
29SEP26 48.00 P 0.00 0.00 0.00 1.58 +0.37 34 0 333 0
29SEP26 49.00 P 0.00 0.00 0.00 2.31 +0.33 28 0 393 0
29SEP26 50.00 P 0.00 0.00 0.00 3.29 +0.43 34 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 5.74 +0.56 0 0 102 -15
29SEP26 55.00 P 0.00 0.00 0.00 8.24 +0.56 0 0 18 0
29SEP26 57.50 P 0.00 0.00 0.00 10.74 +0.56 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.24 +0.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.74 +0.56 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.24 +0.56 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.74 +0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.24 +0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.74 +0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.24 +0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.74 +0.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.24 +0.56 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.74 +0.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.24 +0.56 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.74 +0.56 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 0.00 34 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 20 0
29OCT26 40.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 43 0
29OCT26 41.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 63 0
29OCT26 42.00 P 0.00 0.00 0.00 0.32 -0.04 32 15 129 +15
29OCT26 43.00 P 0.57 0.59 0.57 0.50 -0.04 32 38 73 +4
29OCT26 44.00 P 0.88 0.88 0.78 0.75 -0.03 32 2 166 0
29OCT26 45.00 P 1.08 1.15 1.08 1.08 -0.01 32 3 265 0
29OCT26 46.00 P 0.00 0.00 0.00 1.50 +0.03 32 0 174 0
29OCT26 47.00 P 0.00 0.00 0.00 1.89 -0.05 31 0 231 0
29OCT26 48.00 P 2.68 2.69 2.48 2.59 +0.11 33 42 137 -18
29OCT26 49.00 P 0.00 0.00 0.00 3.17 +0.16 32 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 3.89 +0.21 32 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 5.96 +0.35 32 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 8.28 +0.46 31 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.74 +0.33 0 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 13.24 +0.40 0 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 15.74 +0.49 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.24 +0.56 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.74 +0.56 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.24 +0.56 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.74 +0.56 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.12 0.00 35 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.42 +0.02 35 0 2 0
27NOV26 40.00 P 0.62 0.62 0.62 0.59 +0.03 35 1 15 +1
27NOV26 41.00 P 0.00 0.00 0.00 0.81 +0.05 35 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 1.07 +0.05 35 0 17 0
27NOV26 43.00 P 1.38 1.38 1.38 1.39 +0.06 35 1 32 0
27NOV26 44.00 P 0.00 0.00 0.00 1.74 +0.06 35 0 95 0
27NOV26 45.00 P 2.12 2.12 2.12 2.14 +0.05 34 1 75 +1
27NOV26 46.00 P 0.00 0.00 0.00 2.61 +0.07 34 0 84 0
27NOV26 47.00 P 0.00 0.00 0.00 3.13 +0.07 34 0 97 0
27NOV26 48.00 P 0.00 0.00 0.00 3.72 +0.10 34 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 4.35 +0.12 33 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 5.17 +0.28 35 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 7.12 +0.37 35 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 9.13 +0.22 31 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 11.42 +0.24 28 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 13.80 +0.28 0 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 16.23 +0.29 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.68 +0.30 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.14 +0.31 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.79 +0.49 28 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.28 +0.56 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.31 +0.01 35 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.43 +0.02 35 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.58 +0.02 36 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 +0.04 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 +0.05 36 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.27 +0.06 36 0 16 0
30DEC26 42.00 P 1.54 1.54 1.54 1.50 -0.02 35 1 45 +1
30DEC26 43.00 P 1.89 1.89 1.89 1.89 +0.05 35 1 1,028 +1
30DEC26 44.00 P 0.00 0.00 0.00 2.28 +0.10 35 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 2.70 +0.07 34 0 64 0
30DEC26 46.00 P 3.11 3.11 3.11 3.19 +0.09 34 1 60 -1
30DEC26 47.00 P 0.00 0.00 0.00 3.71 +0.10 34 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.28 +0.08 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 4.93 +0.11 34 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.72 +0.42 35 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 7.58 +0.34 35 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 9.46 +0.19 33 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.65 +0.23 32 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 13.95 +0.26 30 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 16.31 +0.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.73 +0.31 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.17 +0.29 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.79 +0.47 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.29 +0.51 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.77 +0.56 34 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.26 +0.56 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.74 +0.56 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.23 +0.56 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.72 +0.56 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.21 +0.56 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.60 +0.03 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.76 +0.04 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.95 +0.05 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.16 +0.05 37 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.43 +0.08 37 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.65 +0.03 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.95 +0.04 36 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.27 +0.04 36 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.63 +0.06 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.01 +0.05 36 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.65 +0.29 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.91 +0.08 35 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.40 +0.09 35 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.95 +0.10 35 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.51 +0.10 35 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.12 +0.10 35 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.76 +0.11 35 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.41 +0.09 34 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.25 +0.06 34 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 12.28 +0.10 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.51 +0.21 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.73 +0.23 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.99 +0.20 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.33 +0.21 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.79 +0.31 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.29 +0.37 30 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 28.77 +0.45 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.26 +0.50 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.12 +0.13 37 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.34 +0.14 37 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.59 +0.17 37 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.85 +0.16 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.10 +0.13 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.41 +0.11 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.72 +0.08 36 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.10 +0.10 36 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.49 +0.06 36 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 3.91 +0.06 36 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.37 +0.08 36 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.85 +0.09 36 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.36 +0.09 36 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 5.90 +0.11 36 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.46 +0.11 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.07 +0.10 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.69 +0.11 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.31 +0.10 35 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.07 +0.07 35 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 13.06 +0.15 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 15.02 +0.08 34 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 17.13 +0.10 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.38 +0.18 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.69 +0.28 34 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.01 +0.23 33 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.58 +0.55 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.98 +0.56 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.68 +0.07 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.03 +0.06 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.39 +0.06 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.81 +0.09 39 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.25 +0.09 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.69 +0.09 39 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.18 +0.13 39 0 1 0
29SEP27 44.00 P 0.00 0.00 0.00 5.69 +0.12 39 0 5 0
29SEP27 45.00 P 0.00 0.00 0.00 6.21 +0.13 40 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 6.75 +0.14 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.35 +0.17 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.95 +0.17 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.55 +0.17 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.19 +0.20 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 10.89 +0.22 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 12.70 +0.27 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 14.60 +0.28 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.62 +0.80 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.16 +0.33 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.28 +0.37 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.44 +0.38 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.68 +0.42 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.96 +0.44 39 0 0 0
TOTAL PUT 282 14,242 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 38.980
29SEP26 30.00 C 0.00 0.00 0.00 8.99 -0.11 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.99 -0.11 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.00 -0.10 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.00 -0.10 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.00 -0.10 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.00 -0.10 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.00 -0.11 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.02 -0.13 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.15 -0.14 25 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 0.50 -0.15 25 0 304 0
29SEP26 40.00 C 0.21 0.21 0.16 0.16 -0.10 25 2 55 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 129 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 176 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 925 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 195 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.05 -0.07 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.06 -0.04 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.09 -0.09 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.12 -0.11 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.18 -0.11 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.28 -0.12 29 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.44 -0.13 29 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 2.69 -0.13 29 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.03 -0.13 29 0 44 0
29OCT26 39.00 C 0.00 0.00 0.00 1.48 -0.16 29 0 25 0
29OCT26 40.00 C 0.00 0.00 0.00 1.03 -0.09 29 0 118 0
29OCT26 41.00 C 0.00 0.00 0.00 0.74 -0.04 30 0 34 0
29OCT26 42.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 72 0
29OCT26 43.00 C 0.00 0.00 0.00 0.31 -0.04 29 0 116 0
29OCT26 44.00 C 0.22 0.22 0.21 0.19 -0.03 29 46 140 +30
29OCT26 45.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 34 0
29OCT26 46.00 C 0.09 0.09 0.09 0.07 -0.02 30 1 171 -1
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 37 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.19 -0.03 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.23 -0.04 32 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.26 -0.08 30 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.35 -0.11 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.48 -0.11 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.66 -0.11 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.91 -0.10 30 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.26 -0.06 31 0 9 0
27NOV26 38.00 C 0.00 0.00 0.00 2.64 -0.09 30 0 16 0
27NOV26 39.00 C 0.00 0.00 0.00 2.09 -0.09 30 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 1.64 -0.08 30 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.26 -0.07 30 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 0.97 -0.05 30 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.73 -0.02 30 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.53 -0.03 30 0 28 0
27NOV26 45.00 C 0.44 0.44 0.44 0.40 -0.01 30 15 56 +15
27NOV26 46.00 C 0.32 0.32 0.32 0.29 -0.03 30 15 30 +15
27NOV26 47.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.39 -0.03 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.47 -0.03 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.49 -0.11 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.62 -0.12 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.81 -0.11 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.04 -0.11 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.33 -0.11 30 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 3.73 0.00 31 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.14 -0.09 30 0 28 0
30DEC26 39.00 C 0.00 0.00 0.00 2.59 -0.11 30 0 64 0
30DEC26 40.00 C 0.00 0.00 0.00 2.15 -0.09 30 0 32 0
30DEC26 41.00 C 1.75 1.75 1.75 1.76 -0.08 30 1 59 0
30DEC26 42.00 C 0.00 0.00 0.00 1.42 -0.08 30 0 35 0
30DEC26 43.00 C 0.00 0.00 0.00 1.14 -0.07 30 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.91 -0.06 30 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.73 -0.06 30 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 -0.07 30 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.43 -0.04 30 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.34 -0.03 30 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.26 -0.03 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 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 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 10.04 -0.03 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.20 -0.04 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.40 -0.03 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.64 -0.03 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.76 -0.10 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.08 -0.10 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.45 -0.10 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 4.97 -0.08 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.41 -0.09 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.90 -0.09 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.44 -0.08 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.02 -0.08 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.65 -0.07 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.31 -0.08 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.01 -0.08 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.75 -0.07 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.51 -0.07 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.26 -0.10 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.13 -0.05 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 0.97 -0.04 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.83 -0.04 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.56 -0.03 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 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 10.49 -0.06 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.69 -0.07 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.90 -0.11 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.16 -0.11 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.46 -0.10 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.60 -0.10 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.01 -0.09 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.61 -0.09 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.07 -0.09 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.45 -0.08 32 0 7 0
29JUN27 40.00 C 0.00 0.00 0.00 4.00 -0.08 32 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.71 -0.08 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.32 -0.08 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.89 -0.07 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.66 -0.07 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.30 -0.06 32 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.11 -0.07 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.87 -0.07 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.61 -0.05 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.44 -0.05 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.26 -0.05 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.93 -0.04 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.50 -0.02 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.37 -0.01 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.78 -0.09 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.00 -0.11 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.29 -0.11 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.58 -0.11 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.95 -0.10 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.32 -0.11 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.75 -0.11 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.21 -0.11 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.70 -0.10 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.25 -0.09 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.80 -0.10 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.40 -0.09 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.04 -0.09 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.67 -0.09 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.37 -0.08 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.08 -0.08 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.79 -0.08 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.56 -0.07 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.27 -0.07 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.05 -0.07 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.87 -0.06 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.47 -0.06 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.17 -0.04 33 0 2 0
TOTAL CALL 80 6,726 +60
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 155 0
29SEP26 38.00 P 0.19 0.19 0.17 0.15 -0.04 25 21 207 +15
29SEP26 39.00 P 0.48 0.52 0.48 0.49 -0.04 24 30 347 +30
29SEP26 40.00 P 1.21 1.21 1.20 1.16 +0.01 25 3 84 -3
29SEP26 41.00 P 0.00 0.00 0.00 2.04 +0.06 24 0 131 0
29SEP26 42.00 P 3.00 3.00 3.00 3.02 +0.09 0 25 522 -4
29SEP26 43.00 P 0.00 0.00 0.00 4.02 +0.10 0 0 98 -39
29SEP26 44.00 P 0.00 0.00 0.00 5.02 +0.10 0 0 810 -138
29SEP26 45.00 P 0.00 0.00 0.00 6.20 +0.10 84 0 828 0
29SEP26 46.00 P 0.00 0.00 0.00 7.02 -0.06 0 0 0 -5
29SEP26 47.00 P 0.00 0.00 0.00 8.06 +0.10 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.05 +0.10 82 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 10.05 +0.10 89 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.05 +0.10 96 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.54 -0.04 106 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.05 -0.03 125 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.55 -0.03 139 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.03 -0.05 139 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.54 +0.09 158 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.03 -0.05 160 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.54 -0.04 180 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.06 -0.02 203 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.53 +0.08 190 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.03 +0.09 200 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.54 -0.05 219 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 0.02 -0.01 30 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 69 0
29OCT26 36.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 57 0
29OCT26 37.00 P 0.00 0.00 0.00 0.61 -0.01 29 0 68 0
29OCT26 38.00 P 0.90 0.92 0.90 0.95 +0.01 29 7 662 +2
29OCT26 39.00 P 1.40 1.40 1.40 1.39 +0.01 29 1 59 +1
29OCT26 40.00 P 0.00 0.00 0.00 1.92 +0.01 28 0 111 0
29OCT26 41.00 P 0.00 0.00 0.00 2.55 -0.03 27 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 3.39 +0.03 29 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 4.23 +0.05 29 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 5.12 +0.06 29 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 6.20 +0.10 37 0 110 0
29OCT26 46.00 P 6.98 6.98 6.98 7.03 -0.05 29 1 30 0
29OCT26 47.00 P 0.00 0.00 0.00 8.06 +0.10 36 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.06 +0.01 39 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 10.06 +0.02 42 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.05 +0.10 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.55 -0.03 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.05 -0.03 57 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.56 -0.02 65 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.05 -0.03 69 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.56 +0.01 77 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.07 0.00 31 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.12 0.00 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.33 0.00 30 0 1 0
27NOV26 35.00 P 0.55 0.55 0.55 0.51 -0.01 30 1 29 +1
27NOV26 36.00 P 0.00 0.00 0.00 0.76 0.00 30 0 43 0
27NOV26 37.00 P 0.00 0.00 0.00 1.07 -0.01 30 0 50 0
27NOV26 38.00 P 0.00 0.00 0.00 1.46 +0.01 30 0 34 0
27NOV26 39.00 P 0.00 0.00 0.00 1.92 +0.02 30 0 57 0
27NOV26 40.00 P 2.47 2.47 2.47 2.45 +0.01 30 1 68 +1
27NOV26 41.00 P 0.00 0.00 0.00 3.12 +0.05 30 0 26 0
27NOV26 42.00 P 0.00 0.00 0.00 3.80 +0.04 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.57 +0.06 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.38 +0.06 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 6.25 +0.07 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 7.15 +0.07 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 8.11 +0.11 31 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 9.07 +0.02 32 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 10.06 +0.02 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.06 +0.11 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.56 -0.02 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.06 -0.02 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.56 -0.02 52 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.06 -0.02 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.56 +0.01 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 0.00 30 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 -0.01 30 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.81 -0.01 30 0 50 0
30DEC26 36.00 P 0.00 0.00 0.00 1.10 +0.01 30 0 316 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 0.00 30 0 103 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 +0.01 30 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 2.31 +0.01 30 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 2.86 +0.01 30 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.46 +0.01 30 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.15 +0.05 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.87 +0.04 30 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.65 +0.04 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.47 +0.05 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.32 +0.06 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.23 +0.10 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 9.15 +0.10 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.09 +0.05 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.06 +0.11 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.56 -0.02 36 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 16.06 -0.02 40 0 0 -2
30DEC26 57.50 P 0.00 0.00 0.00 18.56 -0.02 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.06 -0.02 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.56 +0.01 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.06 -0.02 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.55 -0.03 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.06 -0.02 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.55 +0.10 64 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.60 0.00 32 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.80 0.00 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.03 0.00 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.30 0.00 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.61 +0.01 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.95 +0.01 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.34 +0.01 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.78 +0.02 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.26 +0.02 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.79 +0.02 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.56 +0.22 33 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.99 +0.02 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.74 +0.04 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.45 +0.04 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.15 +0.01 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.93 -0.01 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 8.74 0.00 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.57 0.00 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.42 -0.01 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.13 +0.04 27 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.61 -0.02 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.06 -0.02 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.56 -0.02 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.06 -0.02 39 0 0 -1
30MAR27 62.50 P 0.00 0.00 0.00 23.56 +0.01 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.06 -0.02 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.55 -0.03 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.06 -0.02 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.96 -0.01 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.23 0.00 32 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.53 +0.01 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.82 +0.01 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 2.49 +0.01 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.90 +0.01 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.36 +0.01 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.97 +0.02 32 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.52 +0.02 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.93 +0.02 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.54 -0.14 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.15 +0.02 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.81 +0.03 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.49 +0.03 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.19 +0.03 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.93 +0.04 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.67 +0.04 29 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.45 +0.01 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.24 -0.01 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.05 +0.07 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.16 +0.07 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.34 +0.07 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.61 -0.02 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.06 -0.02 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.56 +0.01 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.41 +0.01 33 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 1.68 0.00 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.95 0.00 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.27 0.00 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.66 0.00 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 3.06 0.00 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.51 +0.01 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.98 +0.01 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.47 +0.01 32 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 5.02 +0.01 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.57 +0.01 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.17 +0.02 31 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 6.79 +0.02 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.41 +0.02 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 8.09 +0.03 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.78 +0.03 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.48 +0.03 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.22 +0.04 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.97 +0.04 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.73 +0.04 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.52 +0.04 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.53 +0.05 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.67 -0.11 27 0 0 0
TOTAL PUT 90 8,439 -142
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$ 28.900
25SEP26 19.00 C 0.00 0.00 0.00 9.90 +0.52 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 9.65 +0.52 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 9.40 +0.52 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 9.15 +0.52 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.90 +0.52 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.40 +0.51 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.90 +0.51 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.40 +0.51 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.90 +0.51 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.40 +0.51 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.90 +0.51 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.40 +0.51 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.90 +0.51 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.40 +0.51 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.90 +0.51 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.40 +0.50 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.91 +0.49 63 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.41 +0.49 53 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 1.99 +0.50 75 0 160 0
25SEP26 27.50 C 0.00 0.00 0.00 1.52 +0.40 66 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 1.10 +0.30 63 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.74 +0.20 60 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.46 +0.10 59 0 45 0
25SEP26 29.50 C 0.26 0.26 0.26 0.26 +0.04 58 13 30 0
25SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.02 58 0 55 0
25SEP26 30.50 C 0.00 0.00 0.00 0.07 0.00 59 0 10 0
25SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.40 +0.51 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.15 +0.51 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.90 +0.51 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.41 +0.52 282 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.91 +0.52 268 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.41 +0.52 255 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.91 +0.52 242 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.41 +0.52 230 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.91 +0.52 219 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.41 +0.52 208 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.91 +0.52 197 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.41 +0.52 186 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.91 +0.52 176 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.41 +0.52 166 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.91 +0.52 157 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.41 +0.52 147 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.91 +0.52 138 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.41 +0.52 129 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.91 +0.52 120 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.41 +0.52 111 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.91 +0.52 102 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.41 +0.52 92 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.91 +0.52 78 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.91 +0.52 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.91 +0.52 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.91 +0.52 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.91 +0.51 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.92 +0.50 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.94 +0.46 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.02 +0.37 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.23 +0.26 46 0 124 0
29SEP26 29.00 C 0.00 0.00 0.00 0.67 +0.15 48 0 738 0
29SEP26 30.00 C 0.36 0.36 0.36 0.30 +0.05 47 15 277 0
29SEP26 31.00 C 0.19 0.19 0.18 0.11 +0.01 46 180 525 +180
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 48 0 267 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 9.66 +0.51 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 9.41 +0.51 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 9.16 +0.51 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.91 +0.51 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 8.42 +0.52 84 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.92 +0.52 78 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 7.42 +0.52 72 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.92 +0.52 66 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 6.42 +0.52 60 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.92 +0.52 55 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 5.42 +0.51 49 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.92 +0.50 44 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 4.43 +0.50 49 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.94 +0.48 48 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 3.46 +0.46 48 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 3.00 +0.43 49 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 2.56 +0.42 49 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 2.14 +0.38 49 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 1.80 +0.38 52 0 0 0
02OCT26 28.00 C 1.39 1.39 1.39 1.45 +0.31 51 70 70 -70
02OCT26 28.50 C 0.00 0.00 0.00 1.15 +0.26 51 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.88 +0.20 50 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.66 +0.14 50 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.48 +0.10 49 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.35 +0.08 50 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.24 +0.05 49 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
02OCT26 32.00 C 0.14 0.14 0.14 0.11 +0.02 49 10 10 +10
02OCT26 32.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 62 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 19.43 +0.52 115 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.18 +0.52 108 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.93 +0.52 95 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.43 +0.52 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.93 +0.52 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.43 +0.51 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.94 +0.52 100 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.44 +0.52 91 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.94 +0.52 82 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.44 +0.52 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.94 +0.52 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.44 +0.52 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.94 +0.51 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.45 +0.52 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.95 +0.52 65 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.45 +0.52 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.95 +0.52 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.45 +0.52 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.95 +0.51 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.46 +0.52 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.96 +0.51 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.46 +0.51 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.97 +0.52 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.04 +0.55 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.05 +0.49 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.17 +0.54 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.20 +0.42 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.36 +0.38 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.60 +0.34 50 0 13 0
29OCT26 27.00 C 0.00 0.00 0.00 2.91 +0.29 49 0 30 0
29OCT26 28.00 C 2.31 2.31 2.31 2.36 +0.32 51 2 19 +2
29OCT26 29.00 C 0.00 0.00 0.00 1.85 +0.25 51 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 1.40 +0.20 50 0 269 0
29OCT26 31.00 C 0.00 0.00 0.00 1.06 +0.15 50 0 94 0
29OCT26 32.00 C 0.00 0.00 0.00 0.78 +0.09 50 0 165 0
29OCT26 33.00 C 0.00 0.00 0.00 0.57 +0.06 50 0 200 0
29OCT26 34.00 C 0.48 0.48 0.48 0.41 +0.05 50 15 113 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.29 +0.03 50 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 0.00 50 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 0.00 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 0.00 50 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 0.00 51 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 0.00 51 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 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 19.45 +0.52 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.20 +0.52 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.95 +0.52 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.46 +0.52 84 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.96 +0.52 71 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.46 +0.52 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.96 +0.51 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.47 +0.52 68 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.97 +0.52 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.47 +0.52 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.98 +0.52 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.48 +0.52 55 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.98 +0.51 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.49 +0.52 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.99 +0.51 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.50 +0.51 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.01 +0.51 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.52 +0.51 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.03 +0.51 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.54 +0.49 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.06 +0.49 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.59 +0.49 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.12 +0.48 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.26 +0.52 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.39 +0.49 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.55 +0.47 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.77 +0.45 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.95 +0.34 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.28 +0.31 53 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 3.75 +0.38 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 3.18 +0.33 55 0 90 0
27NOV26 29.00 C 0.00 0.00 0.00 2.69 +0.29 54 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 2.26 +0.26 54 0 122 0
27NOV26 31.00 C 0.00 0.00 0.00 1.89 +0.16 54 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 1.56 +0.12 54 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 1.28 +0.10 54 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 1.05 +0.09 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.85 +0.07 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.69 +0.06 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.55 +0.04 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.44 +0.03 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.35 +0.02 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.28 +0.02 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.22 +0.01 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.18 +0.02 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 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 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.48 +0.52 74 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.23 +0.52 67 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.98 +0.52 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.49 +0.52 70 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.99 +0.52 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.49 +0.52 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.00 +0.52 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.50 +0.51 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.01 +0.52 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.51 +0.51 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.02 +0.51 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.53 +0.51 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.04 +0.51 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.55 +0.51 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.23 +0.67 73 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.59 +0.51 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.11 +0.50 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.63 +0.49 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.17 +0.49 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.86 +0.64 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.25 +0.48 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.80 +0.47 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.36 +0.46 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.50 +0.44 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.82 +0.55 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.96 +0.45 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.23 +0.43 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.54 +0.39 55 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 4.90 +0.36 55 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 4.36 +0.37 55 0 213 0
30DEC26 28.00 C 0.00 0.00 0.00 3.86 +0.32 55 0 105 0
30DEC26 29.00 C 0.00 0.00 0.00 3.39 +0.29 55 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 2.92 +0.21 55 0 163 0
30DEC26 31.00 C 0.00 0.00 0.00 2.59 +0.23 55 0 735 0
30DEC26 32.00 C 0.00 0.00 0.00 2.26 +0.21 56 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.96 +0.17 56 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 +0.14 55 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.45 +0.12 55 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 1.25 +0.11 55 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.07 +0.12 55 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.88 +0.07 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.75 +0.06 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.66 +0.06 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 +0.05 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 +0.04 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 +0.03 55 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 +0.03 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.24 +0.02 55 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.55 +0.52 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.31 +0.52 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.06 +0.52 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.57 +0.51 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.09 +0.52 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.60 +0.51 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.12 +0.52 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.63 +0.50 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.16 +0.51 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.68 +0.50 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.21 +0.50 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.75 +0.50 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.28 +0.49 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.83 +0.49 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.38 +0.48 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.93 +0.47 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.50 +0.47 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.07 +0.46 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.65 +0.46 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.23 +0.44 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.83 +0.44 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.43 +0.43 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.04 +0.42 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.29 +0.39 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.59 +0.38 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.92 +0.36 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.28 +0.33 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.69 +0.31 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.14 +0.32 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.71 +0.39 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.25 +0.33 56 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 4.81 +0.31 56 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 4.40 +0.29 56 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 4.03 +0.27 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.67 +0.24 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.34 +0.20 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.04 +0.17 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.77 +0.15 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.51 +0.17 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.28 +0.18 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.01 +0.11 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.82 +0.09 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.66 +0.09 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 +0.04 55 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.40 +0.07 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.27 +0.07 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.15 +0.06 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.01 +0.05 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.92 +0.05 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.83 +0.04 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.75 +0.03 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.68 +0.03 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.62 +0.03 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.48 +0.02 55 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 +0.02 55 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.30 +0.02 55 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 +0.01 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 0.00 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.64 +0.51 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.40 +0.51 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.16 +0.51 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.69 +0.51 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.22 +0.51 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.75 +0.51 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.28 +0.50 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.82 +0.50 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.37 +0.50 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.92 +0.50 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.48 +0.50 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.04 +0.49 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.61 +0.49 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.18 +0.48 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.77 +0.48 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.36 +0.47 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.95 +0.46 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.56 +0.46 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.18 +0.46 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.80 +0.45 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.43 +0.44 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.07 +0.43 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.72 +0.43 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.04 +0.41 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.39 +0.39 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.78 +0.38 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.20 +0.36 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.66 +0.35 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.15 +0.33 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.81 +0.40 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.21 +0.23 55 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 5.90 +0.33 56 0 419 0
29JUN27 30.00 C 0.00 0.00 0.00 5.48 +0.27 56 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 5.02 +0.26 55 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 4.75 +0.32 56 0 45 0
29JUN27 33.00 C 0.00 0.00 0.00 4.46 +0.23 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.17 +0.23 56 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.88 +0.21 56 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 3.61 +0.20 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 3.36 +0.28 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.04 +0.18 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.83 +0.17 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.63 +0.16 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.45 +0.15 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.28 +0.14 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.12 +0.13 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.03 +0.12 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.84 +0.12 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.71 +0.11 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.59 +0.10 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.48 +0.09 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.38 +0.09 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.29 +0.09 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.08 +0.07 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.90 +0.06 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.76 +0.05 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.64 +0.04 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.54 +0.04 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 +0.04 55 0 0 0
29JUN27 67.50 C 0.67 0.67 0.67 0.39 +0.03 55 15 15 +15
29JUN27 70.00 C 0.00 0.00 0.00 0.33 +0.03 55 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 19.76 +0.51 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.53 +0.51 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.30 +0.51 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.85 +0.52 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.39 +0.51 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.95 +0.51 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.50 +0.50 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.07 +0.50 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.64 +0.50 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.22 +0.50 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.80 +0.49 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.39 +0.49 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.99 +0.49 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.60 +0.49 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.21 +0.48 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.83 +0.47 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.46 +0.47 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.10 +0.47 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.75 +0.47 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.40 +0.46 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.06 +0.45 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.73 +0.45 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.40 +0.44 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.78 +0.43 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.19 +0.43 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.62 +0.41 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.09 +0.40 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.58 +0.39 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.10 +0.37 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.65 +0.29 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.35 +0.41 57 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 6.94 +0.33 57 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 6.60 +0.43 58 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 6.23 +0.40 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.89 +0.37 58 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 5.57 +0.35 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.26 +0.32 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.97 +0.30 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.69 +0.27 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.43 +0.26 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.18 +0.36 57 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.84 +0.24 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.63 +0.23 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.43 +0.22 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.24 +0.21 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.06 +0.20 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.89 +0.19 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.74 +0.19 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.59 +0.18 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.45 +0.17 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.32 +0.16 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.20 +0.16 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.08 +0.15 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.82 +0.14 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.59 +0.13 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.39 +0.07 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.22 +0.10 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.07 +0.09 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.94 +0.08 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.83 +0.07 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.73 +0.06 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.65 +0.06 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.57 +0.05 56 0 0 0
TOTAL CALL 320 16,043 +152
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 183 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 0.00 158 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 26.00 P 0.04 0.04 0.04 0.01 -0.02 69 220 56 -164
25SEP26 26.50 P 0.03 0.03 0.03 0.01 -0.06 58 84 474 -84
25SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.10 58 0 7 0
25SEP26 27.50 P 0.12 0.13 0.12 0.07 -0.17 57 45 213 +20
25SEP26 28.00 P 0.20 0.22 0.20 0.16 -0.27 57 151 440 +143
25SEP26 28.50 P 0.34 0.34 0.34 0.30 -0.37 55 26 97 +17
25SEP26 29.00 P 0.00 0.00 0.00 0.53 -0.45 56 0 131 0
25SEP26 29.50 P 0.00 0.00 0.00 0.83 -0.52 54 0 53 0
25SEP26 30.00 P 0.00 0.00 0.00 1.19 -0.59 50 0 94 0
25SEP26 30.50 P 0.00 0.00 0.00 1.63 -0.55 49 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.12 -0.53 55 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 2.61 -0.52 59 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.10 -0.52 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.60 -0.52 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.10 -0.52 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.60 -0.52 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.10 -0.52 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.60 -0.52 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.10 -0.52 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.60 -0.52 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.10 -0.52 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.60 -0.52 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.10 -0.52 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.60 -0.52 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.10 -0.52 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.60 -0.52 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.10 -0.52 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.60 -0.52 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 267 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 0.00 244 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 530 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.06 48 0 777 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.14 47 0 752 0
29SEP26 28.00 P 0.38 0.41 0.36 0.31 -0.28 45 356 386 -26
29SEP26 29.00 P 0.00 0.00 0.00 0.73 -0.42 46 0 654 0
29SEP26 30.00 P 0.00 0.00 0.00 1.37 -0.47 46 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.19 -0.51 45 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.12 -0.52 45 0 84 0
29SEP26 33.00 P 4.20 4.20 4.20 4.10 -0.52 0 20 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.10 -0.52 0 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.10 -0.52 0 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 7.10 -0.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.10 -0.52 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.10 -0.52 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.10 -0.52 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.10 -0.52 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.10 -0.52 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.10 -0.52 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.10 -0.52 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.10 -0.52 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.10 -0.52 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.10 -0.52 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.10 -0.52 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.10 -0.52 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.10 -0.52 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.10 -0.52 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.60 -0.52 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.10 -0.52 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.60 -0.52 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.10 -0.52 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.60 -0.52 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.10 -0.52 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.60 -0.52 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.10 -0.52 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.60 -0.52 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.10 -0.52 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.05 -0.06 50 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.08 -0.08 49 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.13 -0.12 48 0 400 0
02OCT26 27.00 P 0.23 0.23 0.23 0.22 -0.15 49 220 259 +220
02OCT26 27.50 P 0.38 0.38 0.38 0.33 -0.20 48 15 15 +15
02OCT26 28.00 P 0.00 0.00 0.00 0.48 -0.26 48 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.67 -0.33 48 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.91 -0.39 47 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 1.19 -0.44 47 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 1.52 -0.49 47 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 1.89 -0.55 47 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 2.28 -0.51 46 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 2.74 -0.49 49 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 3.19 -0.50 49 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 3.65 -0.51 48 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 4.13 -0.51 49 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 4.61 -0.59 47 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.11 -0.64 51 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 5.63 -0.55 62 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 6.10 -0.52 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 6.60 -0.52 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.10 -0.52 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 7.60 -0.52 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.10 -0.52 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 8.60 -0.52 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.10 -0.52 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 9.60 -0.52 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.10 -0.52 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 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 0 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 75 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 68 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 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 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 60 0
29OCT26 24.00 P 0.29 0.29 0.29 0.23 -0.10 50 8 275 0
29OCT26 25.00 P 0.43 0.43 0.43 0.40 -0.14 50 40 59 -3
29OCT26 26.00 P 0.66 0.66 0.66 0.64 -0.16 50 5 10 +2
29OCT26 27.00 P 0.94 0.94 0.94 0.93 -0.25 49 3 159 0
29OCT26 28.00 P 1.33 1.33 1.33 1.32 -0.31 49 1 174 +1
29OCT26 29.00 P 0.00 0.00 0.00 1.81 -0.31 49 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 2.35 -0.45 48 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 3.05 -0.41 49 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 3.78 -0.44 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.58 -0.53 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.50 -0.48 53 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.38 -0.50 53 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.25 -0.62 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.19 -0.63 51 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.18 -0.55 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.11 -0.66 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.12 -0.64 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.10 -0.52 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.10 -0.52 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.10 -0.52 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.10 -0.52 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.10 -0.52 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.10 -0.52 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.10 -0.52 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.10 -0.52 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.10 -0.52 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.10 -0.52 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.60 -0.52 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.10 -0.52 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.60 -0.52 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.10 -0.52 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.60 -0.52 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.10 -0.52 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.60 -0.52 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.10 -0.52 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.60 -0.52 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.10 -0.52 0 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 99 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 81 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 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 -0.07 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.31 -0.09 54 0 665 0
27NOV26 23.00 P 0.52 0.52 0.51 0.47 -0.12 54 135 640 +135
27NOV26 24.00 P 0.00 0.00 0.00 0.67 -0.14 54 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 0.92 -0.18 53 0 63 0
27NOV26 26.00 P 0.00 0.00 0.00 1.23 -0.23 53 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 1.61 -0.28 53 0 26 0
27NOV26 28.00 P 0.00 0.00 0.00 2.06 -0.31 53 0 285 0
27NOV26 29.00 P 0.00 0.00 0.00 2.57 -0.34 53 0 104 0
27NOV26 30.00 P 0.00 0.00 0.00 3.14 -0.35 53 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 3.79 -0.37 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.47 -0.43 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.28 -0.41 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.06 -0.43 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.86 -0.45 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.71 -0.46 56 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.56 -0.52 55 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.49 -0.46 57 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.40 -0.48 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.33 -0.50 57 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.20 -0.51 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.21 -0.51 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.14 -0.51 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.12 -0.51 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.11 -0.51 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.10 -0.52 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.10 -0.52 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.10 -0.52 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.10 -0.52 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.10 -0.52 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.60 -0.52 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.10 -0.52 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.60 -0.52 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.10 -0.52 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.60 -0.52 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.10 -0.52 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.60 -0.52 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.10 -0.52 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.60 -0.52 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.10 -0.52 0 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 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.04 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.05 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.05 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 -0.07 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.10 55 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.14 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 -0.16 54 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 -0.20 54 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.24 54 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 -0.27 54 0 32 0
30DEC26 28.00 P 2.65 2.65 2.65 2.64 -0.30 53 15 62 +15
30DEC26 29.00 P 3.17 3.26 3.17 3.16 -0.34 54 30 154 +30
30DEC26 30.00 P 0.00 0.00 0.00 3.74 -0.32 54 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.36 -0.32 54 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.06 -0.33 54 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.77 -0.39 54 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.52 -0.41 55 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.30 -0.42 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.08 -0.46 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 8.90 -0.51 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.79 -0.48 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.66 -0.50 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.50 -0.49 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.45 -0.49 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.32 -0.52 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.29 -0.50 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.24 -0.50 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.20 -0.50 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.17 -0.50 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.14 -0.51 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.12 -0.52 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.11 -0.52 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.10 -0.52 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.60 -0.52 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.10 -0.52 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.60 -0.52 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.10 -0.52 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.60 -0.52 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.10 -0.52 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.60 -0.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.10 -0.52 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.60 -0.52 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.10 -0.52 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.03 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.04 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.05 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.05 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 -0.05 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.07 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 -0.08 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.64 -0.08 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 -0.10 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 -0.10 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.07 -0.13 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.37 -0.15 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.67 -0.16 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.01 -0.19 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.39 -0.22 54 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 2.82 -0.24 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.29 -0.27 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.80 -0.29 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.34 -0.31 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.92 -0.28 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.54 -0.38 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.21 -0.31 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.88 -0.37 54 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.62 -0.34 55 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.36 -0.36 55 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.13 -0.37 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 9.90 -0.39 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.66 -0.42 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.47 -0.42 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.30 -0.44 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.15 -0.45 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.01 -0.45 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.88 -0.46 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.78 -0.47 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.68 -0.47 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.58 -0.48 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.50 -0.49 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.44 -0.49 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.38 -0.49 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.32 -0.49 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.72 -0.50 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.15 -0.51 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.61 -0.52 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.10 -0.52 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.60 -0.52 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.10 -0.52 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.60 -0.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.10 -0.52 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.60 -0.52 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.10 -0.52 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 -0.03 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 -0.04 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 -0.05 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.59 -0.05 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 -0.05 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.77 -0.06 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.87 -0.08 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 -0.07 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.11 -0.07 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.23 -0.09 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.37 -0.10 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.68 -0.10 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.03 -0.10 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.37 -0.14 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.76 -0.16 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.18 -0.17 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.63 -0.20 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.12 -0.22 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.64 -0.27 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.18 -0.29 54 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 5.82 -0.25 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.46 -0.25 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.09 -0.34 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.77 -0.31 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.48 -0.32 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.20 -0.32 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 9.93 -0.37 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.70 -0.33 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.46 -0.34 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.23 -0.37 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.04 -0.38 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.86 -0.38 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.68 -0.38 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.52 -0.40 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.38 -0.41 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.25 -0.41 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.12 -0.41 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.99 -0.44 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.90 -0.44 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.80 -0.45 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.71 -0.45 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.02 -0.47 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.38 -0.48 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.77 -0.49 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.19 -0.50 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.63 -0.51 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.11 -0.51 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.60 -0.52 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.10 -0.52 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.60 -0.52 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.10 -0.52 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 0.00 57 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 0.10 -0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.02 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.29 -0.02 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 -0.02 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.42 -0.02 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.49 -0.02 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.65 -0.03 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.74 -0.04 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.84 -0.03 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.94 -0.05 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.07 -0.04 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.19 -0.05 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.31 -0.06 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.45 -0.07 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.61 -0.07 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.77 -0.06 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.92 -0.07 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.28 -0.09 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.66 -0.07 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.00 -0.12 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.43 -0.13 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.88 -0.14 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.36 -0.16 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.87 -0.17 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.42 -0.18 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.99 -0.19 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.59 -0.21 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.21 -0.32 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.86 -0.34 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.50 -0.40 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.36 -0.24 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.06 -0.24 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.76 -0.26 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.50 -0.28 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.26 -0.28 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.03 -0.28 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.80 -0.29 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.58 -0.33 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.40 -0.33 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.22 -0.33 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.05 -0.33 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.88 -0.34 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.72 -0.37 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.59 -0.37 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.47 -0.37 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.34 -0.38 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.22 -0.38 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.47 -0.41 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.76 -0.42 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.07 -0.45 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.44 -0.45 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.82 -0.47 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.23 -0.49 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.67 -0.49 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.13 -0.50 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.60 -0.52 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.10 -0.52 0 0 0 0
TOTAL PUT 1,374 15,641 +321
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 184.300
25SEP26 143.00 C 0.00 0.00 0.00 41.32 -1.24 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 40.32 -1.35 0 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 39.32 -1.24 0 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 38.32 -1.40 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 37.32 -1.29 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 36.32 -1.41 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 35.32 -1.29 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 34.32 -1.40 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 31.83 -1.24 86 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 29.33 -0.91 79 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 26.83 -0.91 71 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 24.33 -0.91 64 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 21.83 -0.91 57 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 19.33 -0.91 50 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 16.83 -0.91 43 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 14.33 -0.92 36 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 11.84 -0.93 36 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 9.38 -0.95 36 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 6.87 -1.12 26 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 4.84 -0.99 36 0 2 0
25SEP26 182.50 C 0.00 0.00 0.00 3.00 -0.94 36 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 1.67 -0.79 36 0 28 0
25SEP26 187.50 C 0.93 0.93 0.81 0.83 -0.62 37 22 42 +8
25SEP26 190.00 C 0.24 0.24 0.24 0.34 -0.41 36 2 29 -2
25SEP26 192.50 C 0.00 0.00 0.00 0.12 -0.23 36 0 80 0
25SEP26 195.00 C 0.00 0.00 0.00 0.04 -0.10 37 0 127 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.05 37 0 43 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 19 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.87 -0.96 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.37 -1.35 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.88 -1.19 49 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 29.38 -0.91 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 26.88 -0.91 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 24.38 -0.91 32 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 21.88 -0.92 0 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 19.39 -0.91 32 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 16.90 -0.92 30 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 14.43 -0.94 30 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 12.01 -0.95 30 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 9.67 -0.98 30 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 7.49 -0.98 30 0 45 0
29SEP26 180.00 C 4.50 4.50 4.50 5.54 -0.96 30 1 91 +1
29SEP26 182.50 C 3.30 3.63 3.28 3.87 -0.86 30 20 175 +6
29SEP26 185.00 C 2.20 2.46 2.10 2.49 -0.88 29 104 234 +33
29SEP26 187.50 C 1.52 1.52 1.24 1.61 -0.71 30 105 262 +46
29SEP26 190.00 C 0.87 0.91 0.76 0.94 -0.54 30 60 489 +60
29SEP26 192.50 C 0.50 0.54 0.45 0.51 -0.38 30 84 439 +51
29SEP26 195.00 C 0.35 0.35 0.22 0.25 -0.26 30 91 494 +59
29SEP26 197.50 C 0.21 0.22 0.20 0.12 -0.15 30 31 645 +10
29SEP26 200.00 C 0.16 0.16 0.10 0.05 -0.09 30 28 716 -28
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 517 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 822 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 471 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 98 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 102 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 110 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 114 0 143 0
02OCT26 143.00 C 0.00 0.00 0.00 41.35 -1.21 0 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 40.41 -1.26 49 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 39.35 -1.21 0 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 38.35 -1.37 0 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 37.41 -1.20 41 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 36.36 -1.37 0 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 35.41 -1.20 0 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 34.41 -1.31 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 31.91 -1.16 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 29.42 -0.91 37 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 26.92 -0.91 32 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 24.42 -0.92 27 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 21.93 -0.92 30 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 19.46 -0.92 31 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 17.00 -0.94 30 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 14.60 -0.94 31 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 12.27 -0.95 31 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 9.76 -1.25 25 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 8.02 -0.82 31 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 6.18 -0.92 30 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 4.61 -0.85 30 0 0 0
02OCT26 185.00 C 2.50 2.50 2.50 3.33 -0.74 31 4 6 +3
02OCT26 187.50 C 2.13 2.17 1.72 2.31 -0.66 31 84 75 +75
02OCT26 190.00 C 0.00 0.00 0.00 1.56 -0.56 31 0 25 0
02OCT26 192.50 C 0.00 0.00 0.00 0.99 -0.44 31 0 37 0
02OCT26 195.00 C 0.00 0.00 0.00 0.60 -0.33 31 0 49 0
02OCT26 197.50 C 0.00 0.00 0.00 0.35 -0.23 31 0 39 0
02OCT26 200.00 C 0.00 0.00 0.00 0.19 -0.16 31 0 15 0
02OCT26 202.50 C 0.20 0.20 0.20 0.11 -0.09 31 10 25 +10
02OCT26 205.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 40 0
02OCT26 207.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 15 0
02OCT26 210.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 25.43 -0.91 32 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 23.20 -0.90 32 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 21.03 -0.90 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 18.95 -0.88 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 16.97 -0.86 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.09 -0.84 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.33 -0.81 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 11.69 -0.78 32 0 9 0
29OCT26 180.00 C 9.57 9.57 9.41 9.87 -1.05 31 16 85 +16
29OCT26 182.50 C 0.00 0.00 0.00 8.77 -0.74 32 0 62 0
29OCT26 185.00 C 7.30 7.30 7.20 7.52 -0.68 32 2 92 +2
29OCT26 187.50 C 5.77 5.77 5.70 6.40 -0.65 32 4 66 -1
29OCT26 190.00 C 0.00 0.00 0.00 5.44 -0.57 33 0 110 0
29OCT26 192.50 C 0.00 0.00 0.00 4.59 -0.49 33 0 54 0
29OCT26 195.00 C 3.41 3.41 3.41 3.89 -0.45 33 1 120 +1
29OCT26 197.50 C 0.00 0.00 0.00 3.21 -0.42 33 0 171 0
29OCT26 200.00 C 2.58 2.58 2.26 2.63 -0.38 33 94 233 +65
29OCT26 205.00 C 1.65 1.70 1.52 1.73 -0.29 33 8 543 +4
29OCT26 210.00 C 1.15 1.22 1.00 1.10 -0.22 33 13 453 +10
29OCT26 215.00 C 0.75 0.75 0.75 0.68 -0.15 33 1 314 -1
29OCT26 220.00 C 0.00 0.00 0.00 0.41 -0.11 33 0 456 0
29OCT26 225.00 C 0.00 0.00 0.00 0.23 -0.08 32 0 140 0
29OCT26 230.00 C 0.31 0.31 0.31 0.14 -0.04 33 40 336 +40
29OCT26 235.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 590 0
29OCT26 240.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.02 0.00 34 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 27.64 -0.89 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 25.67 -0.88 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 23.77 -0.87 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 21.95 -0.86 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 20.22 -0.83 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.56 -0.82 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 16.99 -0.80 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 15.51 -0.77 36 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 14.06 -0.80 36 0 59 0
27NOV26 182.50 C 0.00 0.00 0.00 12.83 -0.60 37 0 101 0
27NOV26 185.00 C 11.00 11.00 11.00 11.55 -0.64 36 1 107 +1
27NOV26 187.50 C 0.00 0.00 0.00 10.44 -0.58 36 0 170 0
27NOV26 190.00 C 0.00 0.00 0.00 9.37 -0.54 36 0 85 0
27NOV26 192.50 C 0.00 0.00 0.00 8.46 -0.52 37 0 96 0
27NOV26 195.00 C 0.00 0.00 0.00 7.61 -0.47 37 0 119 0
27NOV26 197.50 C 0.00 0.00 0.00 6.72 -0.56 36 0 90 0
27NOV26 200.00 C 6.17 6.17 5.53 6.13 -0.41 37 29 126 +1
27NOV26 205.00 C 0.00 0.00 0.00 4.81 -0.43 37 0 88 0
27NOV26 210.00 C 3.91 3.91 3.91 3.76 -0.39 37 15 265 +15
27NOV26 215.00 C 0.00 0.00 0.00 2.89 -0.33 37 0 39 0
27NOV26 220.00 C 2.24 2.25 2.09 2.20 -0.28 37 309 389 +293
27NOV26 225.00 C 1.89 1.89 1.89 1.66 -0.23 37 1 335 -1
27NOV26 230.00 C 0.00 0.00 0.00 1.21 -0.18 36 0 339 0
27NOV26 235.00 C 0.00 0.00 0.00 0.90 -0.14 36 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.66 -0.11 36 0 129 0
27NOV26 245.00 C 0.00 0.00 0.00 0.48 -0.09 36 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.35 -0.07 36 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.25 -0.06 36 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 38.65 -1.63 32 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 36.55 -1.57 33 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 34.78 -1.19 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.75 -1.62 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 30.74 -1.59 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.84 -0.83 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.97 -0.83 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.17 -0.79 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.48 -0.79 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 21.78 -0.80 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 20.27 -0.74 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.76 -0.75 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 16.89 -1.12 34 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 16.09 -0.94 36 0 108 0
30DEC26 182.50 C 0.00 0.00 0.00 14.84 -0.64 36 0 92 0
30DEC26 185.00 C 0.00 0.00 0.00 13.64 -0.59 36 0 136 0
30DEC26 187.50 C 0.00 0.00 0.00 12.52 -0.60 36 0 77 0
30DEC26 190.00 C 0.00 0.00 0.00 11.53 -0.57 36 0 83 0
30DEC26 192.50 C 0.00 0.00 0.00 10.56 -0.55 36 0 246 0
30DEC26 195.00 C 0.00 0.00 0.00 9.65 -0.54 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 8.82 -0.51 36 0 262 0
30DEC26 200.00 C 0.00 0.00 0.00 8.05 -0.48 36 0 124 0
30DEC26 205.00 C 0.00 0.00 0.00 6.63 -0.47 36 0 126 0
30DEC26 210.00 C 0.00 0.00 0.00 5.47 -0.39 36 0 468 0
30DEC26 215.00 C 0.00 0.00 0.00 4.44 -0.32 36 0 188 0
30DEC26 220.00 C 0.00 0.00 0.00 3.56 -0.32 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 2.88 -0.25 36 0 70 0
30DEC26 230.00 C 2.50 2.50 2.50 2.21 -0.21 35 1 133 0
30DEC26 235.00 C 0.00 0.00 0.00 1.77 -0.19 35 0 173 0
30DEC26 240.00 C 0.00 0.00 0.00 1.40 -0.13 35 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.10 -0.13 35 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 0.86 -0.10 35 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.66 -0.10 35 0 70 0
30DEC26 260.00 C 0.00 0.00 0.00 0.52 -0.07 35 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.40 -0.06 35 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 41.87 -1.95 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.00 -1.40 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.40 -1.33 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 36.65 -1.21 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.29 -0.96 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.09 -1.41 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.01 -0.78 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.39 -0.81 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 28.94 -0.77 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.48 -0.78 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 26.03 -0.78 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.67 -0.73 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 22.72 -1.42 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.79 -0.65 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.60 -0.70 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 19.46 -0.68 36 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 18.37 -0.66 36 0 30 0
30MAR27 190.00 C 16.30 16.30 16.30 17.32 -0.65 36 15 106 +15
30MAR27 192.50 C 0.00 0.00 0.00 16.32 -0.65 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.38 -0.63 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.49 -0.61 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 13.63 -0.60 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.01 -0.39 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.62 -0.43 36 0 983 0
30MAR27 215.00 C 9.10 9.10 9.10 9.41 -0.38 36 5 82 +5
30MAR27 220.00 C 0.00 0.00 0.00 8.22 -0.45 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 7.34 -0.33 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.45 -0.55 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.64 -0.53 36 0 19 0
30MAR27 240.00 C 5.16 5.16 5.16 5.03 -0.30 37 15 60 +15
30MAR27 245.00 C 0.00 0.00 0.00 4.29 -0.41 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 3.70 -0.40 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.22 -0.21 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.80 -0.22 36 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 36.57 -1.39 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.11 -1.29 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.73 -1.16 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.35 -0.11 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 31.92 -0.15 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.55 -0.17 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.31 -0.11 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.08 -0.07 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 26.05 -0.89 35 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 24.97 -0.59 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.87 -0.58 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 22.82 -0.56 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 21.81 -0.55 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 20.83 -0.54 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 19.90 -0.53 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 19.01 -0.55 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 18.16 -0.53 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 16.58 -0.49 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 15.08 -0.50 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 13.74 -0.49 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.52 -0.45 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.38 -0.44 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.38 -0.70 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 9.33 -0.67 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.43 -0.57 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 7.64 -0.55 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 6.86 -0.52 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.16 -0.44 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.59 -0.42 36 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 40.10 -1.29 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 38.74 -1.47 34 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 37.38 -1.16 34 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 36.02 -1.16 34 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.67 -1.03 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 33.48 -1.06 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 32.31 -1.05 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 31.13 -1.04 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 29.96 -1.04 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 28.79 -1.08 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 27.93 -0.66 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 26.93 -0.61 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 25.77 -0.79 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 24.90 -0.69 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 24.04 -0.59 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 23.14 -0.52 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 22.23 -0.60 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 20.51 -0.66 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 19.11 -0.53 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 17.54 -0.68 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.26 -0.63 36 0 6 0
29SEP27 225.00 C 0.00 0.00 0.00 15.04 -0.64 36 0 4 0
29SEP27 230.00 C 13.60 13.60 13.60 14.13 -0.38 36 4 20 +4
TOTAL CALL 1,220 26,349 +816
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
25SEP26 172.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 32 0
25SEP26 175.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 150 0
25SEP26 177.50 P 0.35 0.35 0.35 0.18 -0.07 36 12 175 +12
25SEP26 180.00 P 0.80 0.90 0.80 0.53 -0.08 36 25 119 +25
25SEP26 182.50 P 1.75 1.92 1.75 1.18 -0.05 36 3 74 0
25SEP26 185.00 P 0.00 0.00 0.00 2.35 +0.09 36 0 26 0
25SEP26 187.50 P 0.00 0.00 0.00 4.02 +0.28 37 0 1 0
25SEP26 190.00 P 0.00 0.00 0.00 6.01 +0.40 36 0 3 0
25SEP26 192.50 P 0.00 0.00 0.00 8.29 +0.56 36 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 10.72 +0.81 36 0 7 0
25SEP26 197.50 P 0.00 0.00 0.00 13.20 +0.87 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 15.70 +0.90 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 18.20 +0.90 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 20.70 +0.90 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 23.20 +0.90 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 25.70 +0.90 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 28.20 +0.90 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 31.62 +1.82 154 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 34.16 +1.86 165 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 36.66 +1.41 173 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 39.14 +1.42 180 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 41.68 +1.43 190 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 44.15 +1.46 196 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 46.68 +1.47 205 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 49.16 +1.42 211 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 51.66 +1.41 218 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 54.16 +1.41 225 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 53 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 49 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
29SEP26 162.50 P 0.08 0.08 0.08 0.01 0.00 37 4 393 0
29SEP26 165.00 P 0.09 0.09 0.08 0.01 0.00 33 31 310 +1
29SEP26 167.50 P 0.12 0.16 0.11 0.02 -0.01 31 79 441 -35
29SEP26 170.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 1,162 0
29SEP26 172.50 P 0.26 0.26 0.26 0.13 -0.04 30 1 1,107 -1
29SEP26 175.00 P 0.58 0.59 0.43 0.30 -0.06 30 61 536 -9
29SEP26 177.50 P 0.98 1.02 0.68 0.62 -0.07 30 101 531 +35
29SEP26 180.00 P 1.70 1.74 1.46 1.16 -0.04 30 172 1,202 +81
29SEP26 182.50 P 2.52 2.75 2.13 2.06 +0.05 30 81 497 +28
29SEP26 185.00 P 4.09 4.09 3.80 3.24 +0.18 30 11 515 0
29SEP26 187.50 P 0.00 0.00 0.00 4.70 +0.12 30 0 265 0
29SEP26 190.00 P 9.63 9.63 9.63 6.53 +0.40 30 1 404 -1
29SEP26 192.50 P 0.00 0.00 0.00 8.62 +0.54 30 0 293 0
29SEP26 195.00 P 0.00 0.00 0.00 10.88 +0.68 30 0 477 0
29SEP26 197.50 P 0.00 0.00 0.00 13.26 +0.77 30 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 15.71 +0.84 30 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 20.70 +0.90 0 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 25.70 +0.90 0 0 63 -16
29SEP26 215.00 P 0.00 0.00 0.00 31.62 +1.82 90 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 36.66 +1.41 101 0 0 -6
29SEP26 225.00 P 0.00 0.00 0.00 41.68 +1.43 111 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 46.68 +1.44 119 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 51.66 +1.41 127 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 56.66 +1.40 135 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.66 +1.40 143 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 66.66 +1.41 151 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.63 +1.40 158 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.63 +1.40 165 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 81.63 +1.48 172 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 86.61 +1.44 178 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 90.91 +0.66 149 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 95.92 +0.77 155 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 100.95 +0.75 163 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.91 +0.76 165 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 162.50 P 0.12 0.12 0.12 0.02 0.00 32 3 3 +3
02OCT26 165.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
02OCT26 167.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
02OCT26 172.50 P 0.62 0.63 0.57 0.35 -0.04 31 65 80 +65
02OCT26 175.00 P 0.94 0.96 0.94 0.65 -0.04 31 6 31 +6
02OCT26 177.50 P 1.40 1.52 1.35 1.11 -0.03 31 14 34 +14
02OCT26 180.00 P 2.21 2.32 1.98 1.82 +0.06 31 122 119 +114
02OCT26 182.50 P 0.00 0.00 0.00 2.67 +0.05 30 0 1 0
02OCT26 185.00 P 0.00 0.00 0.00 3.89 +0.15 31 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 5.39 +0.25 31 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 7.14 +0.34 31 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 9.05 +0.36 31 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 11.18 +0.61 31 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 13.44 +0.70 31 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 15.81 +0.77 31 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 18.23 +0.82 30 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 20.70 +0.86 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 23.20 +0.89 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 25.70 +0.90 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 28.20 +0.90 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 31.62 +1.82 74 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 34.16 +1.79 79 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 36.66 +1.41 83 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 39.14 +1.42 86 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 41.68 +1.43 91 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 44.15 +1.46 94 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 46.68 +1.44 98 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 49.16 +1.42 101 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 51.66 +1.41 105 0 0 0
29OCT26 160.00 P 0.90 0.98 0.90 0.68 +0.01 33 38 555 +35
29OCT26 162.50 P 1.21 1.24 1.16 0.94 +0.01 33 39 337 +29
29OCT26 165.00 P 1.57 1.57 1.55 1.29 +0.02 33 2 779 +1
29OCT26 167.50 P 1.91 1.97 1.91 1.72 +0.04 33 2 527 +1
29OCT26 170.00 P 2.56 2.56 2.25 2.23 +0.06 33 57 556 +57
29OCT26 172.50 P 3.10 3.25 3.04 2.80 +0.05 33 63 151 +56
29OCT26 175.00 P 3.50 4.00 3.50 3.47 +0.06 32 44 349 +12
29OCT26 177.50 P 4.74 4.93 4.44 4.35 +0.10 32 5 82 +5
29OCT26 180.00 P 5.65 6.01 5.60 5.31 +0.19 32 19 368 +11
29OCT26 182.50 P 6.98 7.17 6.98 6.37 +0.14 32 2 44 +1
29OCT26 185.00 P 0.00 0.00 0.00 7.70 +0.24 32 0 286 0
29OCT26 187.50 P 0.00 0.00 0.00 9.01 +0.25 32 0 86 0
29OCT26 190.00 P 0.00 0.00 0.00 10.57 +0.46 32 0 261 0
29OCT26 192.50 P 0.00 0.00 0.00 12.24 +0.40 32 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 13.99 +0.44 32 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 15.84 +0.52 32 0 288 0
29OCT26 200.00 P 0.00 0.00 0.00 17.77 +0.53 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 21.93 +0.64 33 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 26.36 +0.73 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 31.62 +1.41 39 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 36.66 +1.41 44 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 41.68 +1.39 48 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 46.68 +1.44 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 51.66 +1.41 55 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 56.66 +1.40 59 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 61.66 +1.40 62 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 66.66 +1.41 65 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 71.63 +1.40 68 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 76.63 +1.40 71 0 0 0
27NOV26 160.00 P 2.78 2.78 2.78 2.58 +0.02 37 2 88 +2
27NOV26 162.50 P 0.00 0.00 0.00 3.08 +0.02 37 0 30 0
27NOV26 165.00 P 0.00 0.00 0.00 3.73 +0.05 37 0 23 0
27NOV26 167.50 P 0.00 0.00 0.00 4.39 +0.10 37 0 21 0
27NOV26 170.00 P 0.00 0.00 0.00 5.15 +0.12 37 0 210 0
27NOV26 172.50 P 0.00 0.00 0.00 5.96 +0.10 37 0 83 0
27NOV26 175.00 P 0.00 0.00 0.00 6.87 +0.14 37 0 101 0
27NOV26 177.50 P 7.84 7.84 7.84 7.84 +0.34 37 1 48 0
27NOV26 180.00 P 9.14 9.14 9.10 9.10 +0.59 37 44 100 +13
27NOV26 182.50 P 0.00 0.00 0.00 10.18 +0.22 37 0 112 0
27NOV26 185.00 P 12.14 12.24 11.71 11.41 +0.19 37 13 177 0
27NOV26 187.50 P 13.34 13.34 13.34 12.74 +0.18 36 15 843 +15
27NOV26 190.00 P 14.60 14.60 14.60 14.33 +0.34 37 15 129 +9
27NOV26 192.50 P 0.00 0.00 0.00 15.88 +0.36 37 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 17.34 +0.34 36 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 19.03 +0.42 36 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 20.80 +0.41 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 24.53 +0.50 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 28.49 +0.57 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 33.55 +1.48 41 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 37.90 +1.44 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 42.41 +1.55 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 47.02 +1.62 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 51.74 +1.49 43 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 56.66 +1.40 46 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 61.66 +1.40 48 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 66.66 +1.41 51 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 71.63 +1.40 53 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.67 +0.03 35 0 834 0
30DEC26 150.00 P 0.00 0.00 0.00 2.04 +0.04 35 0 72 0
30DEC26 152.50 P 3.04 3.04 3.04 2.42 +0.05 35 1 360 0
30DEC26 155.00 P 0.00 0.00 0.00 2.91 +0.05 35 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 3.51 +0.06 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.15 +0.09 36 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 4.77 +0.13 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 5.47 +0.16 36 0 231 0
30DEC26 167.50 P 0.00 0.00 0.00 6.17 +0.18 35 0 206 0
30DEC26 170.00 P 7.50 7.50 7.50 6.99 +0.11 35 1 63 0
30DEC26 172.50 P 0.00 0.00 0.00 7.90 +0.10 35 0 148 0
30DEC26 175.00 P 9.30 9.50 9.30 8.93 +0.16 35 3 122 0
30DEC26 177.50 P 0.00 0.00 0.00 10.02 +0.19 35 0 77 0
30DEC26 180.00 P 11.37 11.37 11.37 11.18 +0.21 35 1 121 0
30DEC26 182.50 P 12.86 12.86 12.86 12.35 +0.16 35 25 89 +25
30DEC26 185.00 P 0.00 0.00 0.00 13.69 +0.20 35 0 75 0
30DEC26 187.50 P 0.00 0.00 0.00 15.13 +0.27 35 0 120 0
30DEC26 190.00 P 0.00 0.00 0.00 16.57 +0.36 35 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 18.03 +0.31 35 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 19.78 +0.38 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 21.39 +0.40 35 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 23.15 +0.46 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 26.71 +0.48 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 30.56 +0.54 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 35.09 +1.17 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 39.37 +1.23 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 43.72 +1.29 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.19 +1.46 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 52.75 +1.56 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 57.31 +1.30 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 62.06 +1.50 41 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 66.81 +1.46 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.63 +1.40 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.63 +1.40 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.63 +1.48 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.61 +1.44 48 0 0 -15
30DEC26 275.00 P 0.00 0.00 0.00 91.53 +1.28 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.63 +0.16 37 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 5.26 +0.21 37 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 5.94 +0.23 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 6.62 +0.24 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 7.39 +0.09 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 8.25 +0.10 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 9.11 +0.10 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 9.99 +0.11 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 11.04 +0.23 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 12.05 +0.13 37 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 13.03 +0.07 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 14.16 +0.10 37 0 19 0
30MAR27 177.50 P 0.00 0.00 0.00 15.36 +0.13 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.60 +0.15 37 0 5 0
30MAR27 182.50 P 18.20 18.43 18.20 17.90 +0.17 37 16 70 +16
30MAR27 185.00 P 0.00 0.00 0.00 19.50 +0.44 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 20.70 +0.26 37 0 50 0
30MAR27 190.00 P 0.00 0.00 0.00 22.10 +0.38 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 23.58 +0.31 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 25.44 +1.00 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 27.18 +1.09 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 28.79 +1.08 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 32.24 +0.96 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 35.99 +1.17 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 39.58 +1.06 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 43.47 +1.09 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 47.46 +1.40 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 51.59 +1.45 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.30 +2.00 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 60.63 +1.65 41 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 64.48 +1.59 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 69.00 +1.25 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 73.55 +1.32 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 78.12 +1.34 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.28 +0.14 37 0 41 0
29JUN27 162.50 P 0.00 0.00 0.00 12.27 +0.20 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 13.33 +0.20 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.84 -0.36 36 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 15.47 +0.20 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 16.61 +0.26 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 17.87 +0.26 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 19.14 +0.48 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.41 +0.26 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 21.71 +0.27 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 23.10 +0.30 37 0 3 0
29JUN27 187.50 P 24.70 24.70 24.70 24.54 +0.30 37 15 16 +15
29JUN27 190.00 P 0.00 0.00 0.00 25.98 +0.30 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 27.47 +0.31 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 29.07 +0.35 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 30.72 +0.50 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 32.39 +0.82 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 35.76 +0.93 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 39.27 +0.97 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 43.00 +1.14 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 46.76 +1.21 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 50.70 +1.37 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 54.77 +1.50 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 58.88 +1.62 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 63.15 +1.82 40 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 67.43 +1.93 40 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 71.71 +1.81 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 76.07 +1.85 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 80.49 +2.11 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 13.91 +0.01 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 16.06 +0.01 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 17.14 0.00 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 18.24 +0.01 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 19.50 +0.05 37 0 3 0
29SEP27 175.00 P 0.00 0.00 0.00 20.78 +0.05 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.06 +0.58 37 0 15 0
29SEP27 180.00 P 0.00 0.00 0.00 23.35 +0.18 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.65 +0.16 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 26.09 +0.24 37 0 1 0
29SEP27 187.50 P 27.62 27.62 27.62 27.57 +0.11 37 15 15 +15
29SEP27 190.00 P 0.00 0.00 0.00 29.06 +0.14 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 30.55 +0.15 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 32.06 +0.15 37 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 33.59 +0.14 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 35.27 +0.60 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 38.65 +0.65 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 42.06 +0.77 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 45.66 +0.80 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 49.41 +1.05 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 53.20 +1.12 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 57.09 +1.80 39 0 0 0
TOTAL PUT 1,230 28,603 +619
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$ 6.000
29SEP26 4.40 C 0.00 0.00 0.00 1.65 +0.12 179 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.55 +0.13 168 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.44 +0.12 149 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.34 +0.12 139 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.21 +0.08 93 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.11 +0.08 85 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.03 +0.09 103 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 +0.08 81 0 15 0
29SEP26 5.50 C 0.61 0.61 0.59 0.54 +0.07 65 25 211 0
29SEP26 5.75 C 0.35 0.38 0.33 0.33 +0.06 58 185 367 +53
29SEP26 6.00 C 0.22 0.22 0.15 0.17 +0.04 54 126 758 -11
29SEP26 6.25 C 0.05 0.06 0.05 0.07 +0.02 52 40 884 +40
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,137 0
29SEP26 6.75 C 0.01 0.01 0.01 0.01 0.00 56 25 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 81 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 152 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 160 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 168 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 184 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 198 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 212 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 225 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 237 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 248 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 259 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 270 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 280 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 289 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 298 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 307 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 315 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.68 +0.09 80 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.58 +0.08 75 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.48 +0.08 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.39 +0.08 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.30 +0.08 68 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.21 +0.07 66 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.12 +0.07 63 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.92 +0.07 61 0 34 0
29OCT26 5.50 C 0.00 0.00 0.00 0.74 +0.06 60 0 75 0
29OCT26 5.75 C 0.65 0.65 0.65 0.57 +0.05 57 30 120 +30
29OCT26 6.00 C 0.42 0.42 0.42 0.42 +0.04 54 16 144 -14
29OCT26 6.25 C 0.31 0.31 0.31 0.32 +0.03 55 15 270 +14
29OCT26 6.50 C 0.21 0.21 0.21 0.24 +0.03 56 15 788 0
29OCT26 6.75 C 0.13 0.15 0.13 0.17 +0.02 55 58 191 0
29OCT26 7.00 C 0.10 0.11 0.10 0.12 +0.01 55 20 148 +20
29OCT26 7.25 C 0.00 0.00 0.00 0.08 +0.01 54 0 267 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.01 56 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 55 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 57 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 57 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.74 +0.08 71 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.65 +0.08 69 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.56 +0.07 67 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.48 +0.08 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.40 +0.08 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.32 +0.07 65 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.24 +0.07 64 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 1.06 +0.06 62 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.90 +0.07 62 0 26 0
27NOV26 5.75 C 0.74 0.74 0.74 0.72 +0.04 57 15 68 +15
27NOV26 6.00 C 0.57 0.60 0.57 0.59 +0.04 57 35 139 +12
27NOV26 6.25 C 0.44 0.46 0.44 0.49 +0.04 57 45 108 +13
27NOV26 6.50 C 0.33 0.36 0.33 0.40 +0.03 57 108 272 +18
27NOV26 6.75 C 0.28 0.28 0.28 0.33 +0.03 58 60 376 0
27NOV26 7.00 C 0.21 0.23 0.21 0.26 +0.02 57 114 429 +6
27NOV26 7.25 C 0.15 0.16 0.15 0.21 +0.02 58 86 342 +15
27NOV26 7.50 C 0.11 0.12 0.11 0.17 +0.02 58 69 199 +15
27NOV26 7.75 C 0.00 0.00 0.00 0.13 +0.01 57 0 205 0
27NOV26 8.00 C 0.07 0.07 0.07 0.11 +0.02 59 15 320 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 0.00 57 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 +0.01 59 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 0.00 58 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 0.00 58 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.80 +0.08 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.72 +0.08 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 +0.08 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.56 +0.07 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.48 +0.07 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.41 +0.07 62 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.34 +0.07 62 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 +0.06 61 0 24 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 +0.08 58 0 28 0
30DEC26 5.75 C 0.83 0.83 0.83 0.83 +0.05 55 15 51 +15
30DEC26 6.00 C 0.00 0.00 0.00 0.71 +0.04 55 0 52 0
30DEC26 6.25 C 0.55 0.57 0.55 0.61 +0.04 56 16 114 +1
30DEC26 6.50 C 0.45 0.45 0.45 0.52 +0.03 56 15 38 0
30DEC26 6.75 C 0.35 0.37 0.35 0.44 +0.03 56 86 389 -35
30DEC26 7.00 C 0.28 0.29 0.28 0.37 +0.02 56 62 270 +60
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.03 57 0 226 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.02 57 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.01 56 0 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.02 57 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.02 57 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 +0.01 57 0 326 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.01 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.01 58 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 56 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 57 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 56 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 57 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 57 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 63 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
30MAR27 4.40 C 0.00 0.00 0.00 1.98 +0.07 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.92 +0.07 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.84 +0.06 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.76 +0.05 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 +0.07 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.63 +0.06 60 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.56 +0.06 59 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 +0.05 57 0 20 0
30MAR27 5.50 C 1.23 1.23 1.23 1.24 +0.06 56 6 24 +6
30MAR27 5.75 C 0.00 0.00 0.00 1.12 +0.06 56 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 1.01 +0.05 56 100 100 +69
30MAR27 6.25 C 0.00 0.00 0.00 0.91 +0.05 57 100 151 +100
30MAR27 6.50 C 0.73 0.73 0.73 0.82 +0.04 57 2 36 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 +0.04 57 0 44 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 +0.03 57 0 39 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 +0.04 57 0 79 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 +0.03 57 0 59 0
30MAR27 7.75 C 0.35 0.35 0.35 0.48 +0.03 57 4 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 +0.02 57 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 +0.03 57 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.02 57 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 +0.02 57 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.02 57 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 +0.01 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 +0.02 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.01 57 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 +0.01 57 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 +0.02 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.01 58 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 +0.01 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 57 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 57 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 58 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 57 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 0.00 55 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 52 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 2.14 +0.06 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.08 +0.07 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.01 +0.07 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.94 +0.07 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.88 +0.07 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 +0.06 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.75 +0.06 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.59 +0.05 57 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 +0.03 56 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.33 +0.02 56 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.23 +0.01 56 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.14 +0.02 57 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.05 +0.01 57 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 +0.01 57 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.89 0.00 57 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.82 0.00 57 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.76 0.00 57 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.70 0.00 57 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 -0.01 57 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.59 -0.01 57 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.55 0.00 57 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 0.00 57 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.47 0.00 57 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 -0.01 57 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.40 -0.01 57 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 -0.01 58 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.34 -0.01 57 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.29 -0.01 57 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 -0.01 58 0 177 0
29SEP27 4.40 C 0.00 0.00 0.00 2.28 +0.07 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.25 +0.11 62 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.18 +0.10 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.09 +0.07 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.02 +0.06 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.96 +0.06 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.90 +0.07 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.76 +0.05 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.65 +0.05 57 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.54 +0.04 57 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.45 +0.05 57 0 32 0
29SEP27 6.25 C 0.00 0.00 0.00 1.36 +0.05 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.27 +0.04 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.19 +0.04 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.12 +0.04 58 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.05 +0.04 58 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.98 +0.03 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.92 +0.03 58 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.86 +0.03 58 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.81 +0.03 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.76 +0.03 58 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.71 +0.02 58 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.67 +0.02 58 0 59 0
29SEP27 9.25 C 0.45 0.45 0.45 0.63 +0.02 58 27 167 +27
TOTAL CALL 1,535 26,901 +469
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 204 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 300 0
29SEP26 4.60 P 0.01 0.01 0.01 0.01 0.00 113 7 938 -7
29SEP26 4.70 P 0.01 0.01 0.01 0.01 0.00 105 38 1,146 +38
29SEP26 4.80 P 0.01 0.01 0.01 0.01 0.00 98 13 787 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 320 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,984 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 2,659 0
29SEP26 5.50 P 0.03 0.04 0.03 0.02 -0.02 54 5 1,329 -5
29SEP26 5.75 P 0.06 0.06 0.06 0.07 -0.03 55 100 1,505 +100
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.06 52 0 732 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.07 57 0 8,562 0
29SEP26 6.50 P 0.50 0.50 0.50 0.51 -0.09 43 3 387 0
29SEP26 6.75 P 0.80 0.80 0.66 0.76 -0.09 58 16 323 -15
29SEP26 7.00 P 0.00 0.00 0.00 1.02 -0.08 82 0 125 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 -0.09 0 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 -0.09 0 0 143 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 -0.09 0 0 122 0
29SEP26 8.00 P 0.00 0.00 0.00 2.00 -0.09 0 0 158 0
29SEP26 8.25 P 0.00 0.00 0.00 2.25 -0.09 0 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 -0.09 0 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.75 -0.09 0 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.00 -0.09 0 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.25 -0.09 0 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.50 -0.09 0 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.75 -0.09 0 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.00 -0.09 0 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.50 -0.09 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.00 -0.09 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.50 -0.09 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.00 -0.09 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.50 -0.09 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.00 -0.09 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.50 -0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.00 -0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.50 -0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.00 -0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.50 -0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.00 -0.09 0 0 0 0
29OCT26 4.40 P 0.09 0.09 0.08 0.01 -0.01 53 37 393 +31
29OCT26 4.50 P 0.10 0.10 0.10 0.02 -0.01 57 13 201 -13
29OCT26 4.60 P 0.11 0.11 0.11 0.03 -0.01 58 36 2,077 +20
29OCT26 4.70 P 0.11 0.12 0.11 0.04 -0.01 58 130 1,774 +15
29OCT26 4.80 P 0.00 0.00 0.00 0.05 -0.01 58 0 897 0
29OCT26 4.90 P 0.13 0.13 0.13 0.06 -0.02 56 2 1,109 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 372 0
29OCT26 5.25 P 0.18 0.20 0.18 0.13 -0.02 57 37 819 +12
29OCT26 5.50 P 0.25 0.25 0.25 0.21 -0.03 58 50 854 +50
29OCT26 5.75 P 0.00 0.00 0.00 0.31 -0.04 58 0 211 0
29OCT26 6.00 P 0.00 0.00 0.00 0.43 -0.05 58 0 292 0
29OCT26 6.25 P 0.52 0.52 0.49 0.55 -0.07 55 20 459 -20
29OCT26 6.50 P 0.00 0.00 0.00 0.71 -0.06 54 0 313 0
29OCT26 6.75 P 0.00 0.00 0.00 0.88 -0.08 51 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.08 -0.07 51 0 167 0
29OCT26 7.25 P 0.00 0.00 0.00 1.29 -0.08 48 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.54 -0.08 54 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.78 -0.08 57 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.02 -0.10 58 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.26 -0.09 58 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.51 -0.08 62 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.75 -0.11 0 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.00 -0.10 0 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.50 -0.09 0 0 0 0
27NOV26 4.40 P 0.17 0.17 0.17 0.07 -0.01 61 35 334 +35
27NOV26 4.50 P 0.00 0.00 0.00 0.08 -0.01 59 0 105 0
27NOV26 4.60 P 0.00 0.00 0.00 0.10 -0.01 60 0 160 0
27NOV26 4.70 P 0.00 0.00 0.00 0.11 -0.02 59 0 1,469 0
27NOV26 4.80 P 0.25 0.25 0.25 0.14 -0.01 60 16 698 -16
27NOV26 4.90 P 0.27 0.27 0.27 0.16 -0.02 60 53 100 -45
27NOV26 5.00 P 0.29 0.29 0.29 0.18 -0.02 59 20 307 +20
27NOV26 5.25 P 0.00 0.00 0.00 0.26 -0.03 59 0 426 0
27NOV26 5.50 P 0.41 0.41 0.40 0.36 -0.03 60 102 690 +72
27NOV26 5.75 P 0.51 0.51 0.51 0.47 -0.04 60 15 8,476 0
27NOV26 6.00 P 0.62 0.62 0.60 0.60 -0.04 61 39 656 -18
27NOV26 6.25 P 0.00 0.00 0.00 0.73 -0.06 59 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 0.88 -0.05 58 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.03 -0.06 56 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.20 -0.10 54 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.40 -0.12 54 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.61 -0.11 54 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.83 -0.11 54 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.07 -0.11 57 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.31 -0.12 59 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.55 -0.11 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.79 -0.11 62 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.03 -0.12 63 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.28 -0.11 66 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.52 -0.10 66 0 0 0
30DEC26 4.40 P 0.25 0.25 0.25 0.12 -0.01 59 30 70 +30
30DEC26 4.50 P 0.26 0.26 0.26 0.14 -0.01 58 10 75 +10
30DEC26 4.60 P 0.30 0.30 0.30 0.16 -0.01 58 20 1,042 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.02 58 9,000 44 -9,000
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.02 58 0 226 0
30DEC26 4.90 P 0.36 0.36 0.36 0.24 -0.01 58 15 243 +15
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.03 57 0 264 0
30DEC26 5.25 P 0.44 0.44 0.44 0.35 -0.03 58 285 375 +240
30DEC26 5.50 P 0.53 0.53 0.50 0.46 -0.03 58 260 327 +100
30DEC26 5.75 P 0.60 0.60 0.60 0.58 -0.03 59 1 166 +1
30DEC26 6.00 P 0.70 0.70 0.69 0.71 -0.04 59 50 378 +50
30DEC26 6.25 P 0.00 0.00 0.00 0.85 -0.05 58 0 241 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 -0.04 58 0 630 0
30DEC26 6.75 P 1.14 1.14 1.14 1.14 -0.06 56 20 919 -20
30DEC26 7.00 P 0.00 0.00 0.00 1.30 -0.08 54 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 -0.10 53 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 -0.07 55 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 -0.08 55 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.13 -0.10 55 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.32 -0.14 51 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.57 -0.12 54 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.79 -0.14 52 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.06 -0.11 59 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 -0.11 60 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.52 -0.13 56 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.77 -0.13 58 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.00 -0.14 0 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.52 -0.11 65 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.00 -0.13 0 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.50 -0.12 0 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.01 -0.12 74 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.50 -0.11 0 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.00 -0.12 0 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.50 -0.11 0 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.00 -0.10 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.50 -0.09 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.00 -0.10 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.01 59 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 -0.01 59 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.01 59 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 -0.02 59 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.02 59 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 -0.02 59 0 16 0
30MAR27 5.00 P 0.62 0.62 0.62 0.49 -0.02 59 4 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.02 60 0 78 0
30MAR27 5.50 P 0.79 0.79 0.79 0.71 -0.03 59 2 201 +2
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.04 59 0 119 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 -0.04 60 100 158 +21
30MAR27 6.25 P 0.00 0.00 0.00 1.14 -0.04 60 100 240 +100
30MAR27 6.50 P 0.00 0.00 0.00 1.29 -0.05 60 0 79 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 -0.05 59 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.60 -0.06 59 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.77 -0.06 58 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 1.95 -0.06 57 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 -0.07 57 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 -0.08 57 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.54 -0.06 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 -0.08 56 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.96 -0.08 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.18 -0.07 57 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.40 -0.08 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.63 -0.08 57 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.87 -0.08 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.07 -0.11 55 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.55 -0.10 56 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.03 -0.10 57 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.51 -0.11 55 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.01 -0.12 58 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.50 -0.11 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.00 -0.12 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.50 -0.11 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.00 -0.10 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.50 -0.09 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 -0.05 59 0 0 0
29JUN27 4.50 P 0.64 0.64 0.64 0.45 -0.05 59 4 4 +4
29JUN27 4.60 P 0.00 0.00 0.00 0.49 -0.05 59 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.53 -0.05 59 9,000 10,394 +9,000
29JUN27 4.80 P 0.00 0.00 0.00 0.57 -0.05 59 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 -0.05 59 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.06 59 0 65 0
29JUN27 5.25 P 0.93 0.93 0.93 0.77 -0.06 59 6 12 -6
29JUN27 5.50 P 1.01 1.01 1.01 0.90 -0.06 60 2 48 +2
29JUN27 5.75 P 0.00 0.00 0.00 1.04 -0.06 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.18 -0.07 60 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.34 -0.07 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.49 -0.08 60 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.66 -0.08 60 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 -0.06 61 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 -0.09 60 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.19 -0.06 60 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.33 -0.09 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.51 -0.10 58 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.74 -0.06 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.93 -0.08 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.14 -0.08 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.34 -0.09 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.56 -0.07 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.78 -0.08 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.99 -0.08 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.22 -0.07 59 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.63 -0.14 56 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.10 -0.13 57 0 27 0
29SEP27 4.40 P 0.00 0.00 0.00 0.56 -0.02 60 0 270 0
29SEP27 4.50 P 0.00 0.00 0.00 0.60 -0.02 60 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.64 -0.02 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.68 -0.03 60 0 90 0
29SEP27 4.80 P 0.89 0.89 0.89 0.73 -0.02 61 6 32 +6
29SEP27 4.90 P 0.00 0.00 0.00 0.77 -0.03 60 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.82 -0.03 60 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 0.94 -0.03 60 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.08 -0.04 61 0 7 0
29SEP27 5.75 P 0.00 0.00 0.00 1.22 -0.04 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.37 -0.04 61 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.53 -0.04 61 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.69 -0.04 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.85 -0.05 61 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.03 -0.05 62 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.17 -0.09 60 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.34 -0.09 60 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.51 -0.09 59 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.69 -0.10 59 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.88 -0.09 59 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.06 -0.11 58 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.26 -0.11 58 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.45 -0.11 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.70 -0.07 59 0 0 0
TOTAL PUT 19,702 77,910 +809
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 43.340
29SEP26 26.00 C 0.00 0.00 0.00 17.35 +0.47 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.35 +0.47 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.35 +0.47 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.35 +0.47 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.35 +0.47 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.36 +0.48 96 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.36 +0.48 87 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.36 +0.48 77 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.36 +0.48 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.36 +0.48 60 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.36 +0.48 52 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.36 +0.48 43 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.36 +0.47 35 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.37 +0.45 38 0 100 0
29SEP26 40.00 C 3.01 3.20 3.01 3.49 +0.49 49 20 92 +3
29SEP26 41.00 C 0.00 0.00 0.00 2.46 +0.30 35 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.63 +0.23 35 0 339 0
29SEP26 43.00 C 0.86 0.86 0.86 0.99 +0.12 36 16 124 -4
29SEP26 44.00 C 0.44 0.44 0.44 0.52 +0.03 35 15 147 +1
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 704 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 61 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.42 +0.48 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.43 +0.48 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.43 +0.47 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.44 +0.47 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.45 +0.46 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.47 +0.45 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.50 +0.44 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.55 +0.53 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.62 +0.61 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.49 +0.15 31 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.86 +0.35 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.03 +0.31 46 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.26 +0.28 46 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 4.55 +0.25 46 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 3.89 +0.20 46 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.28 +0.23 46 0 181 0
29OCT26 43.00 C 2.49 2.49 2.49 2.77 +0.21 46 15 237 +15
29OCT26 44.00 C 0.00 0.00 0.00 2.33 +0.20 47 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 1.89 +0.13 46 0 211 0
29OCT26 46.00 C 0.00 0.00 0.00 1.56 +0.12 47 0 221 0
29OCT26 47.00 C 0.00 0.00 0.00 1.27 +0.10 47 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.03 +0.09 47 0 142 0
29OCT26 49.00 C 0.00 0.00 0.00 0.81 +0.02 47 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.64 +0.01 47 0 90 0
29OCT26 52.50 C 0.00 0.00 0.00 0.34 0.00 47 0 27 0
29OCT26 55.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 0.00 47 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 47 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 11.47 +0.45 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.50 +0.44 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.55 +0.47 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.65 +0.40 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.81 +0.21 38 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.15 +0.34 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.38 +0.32 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.66 +0.29 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.98 +0.25 43 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 4.40 +0.33 44 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 3.81 +0.27 44 0 84 0
27NOV26 43.00 C 0.00 0.00 0.00 3.32 +0.26 44 0 50 0
27NOV26 44.00 C 0.00 0.00 0.00 2.86 +0.21 44 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.47 +0.19 44 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.10 +0.13 44 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.79 +0.10 44 0 25 0
27NOV26 48.00 C 0.00 0.00 0.00 1.50 +0.07 44 0 139 0
27NOV26 49.00 C 0.00 0.00 0.00 1.25 +0.06 44 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 1.05 +0.08 44 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 0.63 +0.02 43 0 57 0
27NOV26 55.00 C 0.00 0.00 0.00 0.39 +0.01 44 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.23 0.00 44 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 0.00 44 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 17.46 +0.48 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.47 +0.48 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.48 +0.47 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.50 +0.47 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.44 +0.47 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.45 +0.46 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.50 +0.45 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.61 +0.44 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.76 +0.43 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.93 +0.40 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.13 +0.36 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.33 +0.32 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.59 +0.28 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 5.90 +0.25 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.27 +0.13 40 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 +0.19 41 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.14 +0.18 40 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 3.64 +0.04 40 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.29 +0.14 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.88 +0.10 41 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.51 +0.10 41 0 108 0
30DEC26 47.00 C 0.00 0.00 0.00 2.18 +0.06 41 0 108 0
30DEC26 48.00 C 0.00 0.00 0.00 1.89 +0.07 41 0 84 0
30DEC26 49.00 C 0.00 0.00 0.00 1.63 +0.04 41 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 +0.04 41 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 0.95 +0.05 41 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.61 0.00 41 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.01 41 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 0.00 41 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.01 41 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 41 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.46 +0.48 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.55 +0.45 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.66 +0.44 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.78 +0.42 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.94 +0.41 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.11 +0.40 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.37 +0.46 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.52 +0.27 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.76 +0.35 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.03 +0.34 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.33 +0.32 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.72 +0.36 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.02 +0.31 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.41 +0.28 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.85 +0.18 43 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.41 +0.29 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.83 +0.19 43 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.43 +0.22 43 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 4.86 +0.17 42 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.58 +0.19 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.96 -0.07 41 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 3.86 +0.18 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.51 +0.14 43 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.22 +0.12 43 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 2.94 +0.11 43 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.34 +0.07 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 +0.07 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 +0.04 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.12 +0.05 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.88 +0.04 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.88 +0.35 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.03 +0.34 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.19 +0.34 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.37 +0.41 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.59 +0.42 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.82 +0.40 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.07 +0.38 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.35 +0.37 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.66 +0.36 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.98 +0.34 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.34 +0.33 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.72 +0.30 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.16 +0.31 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.56 +0.27 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.03 +0.26 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.69 +0.36 44 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.19 +0.31 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.73 +0.29 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.15 +0.13 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.67 +0.03 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.50 +0.23 43 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.02 +0.09 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.82 +0.22 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.48 +0.18 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.18 +0.16 43 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.51 +0.10 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.88 +0.08 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.44 +0.06 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.05 +0.06 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.65 -0.03 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.43 -0.02 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.58 +0.35 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.94 +0.33 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.34 +0.32 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.76 +0.23 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.20 +0.22 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.66 +0.28 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.15 +0.28 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.66 +0.20 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.37 +0.36 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.92 +0.35 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.47 +0.30 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.09 +0.31 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.69 +0.24 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.33 +0.22 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.98 +0.23 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.66 +0.17 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.37 +0.19 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.68 +0.15 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.08 +0.22 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.37 +0.01 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.94 +0.06 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.59 +0.04 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.29 +0.06 43 0 0 0
TOTAL CALL 66 8,365 +15
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.09 35 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.18 35 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.30 35 0 131 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 -0.45 34 0 160 0
29SEP26 44.00 P 0.00 0.00 0.00 1.15 -0.47 35 0 176 0
29SEP26 45.00 P 0.00 0.00 0.00 1.87 -0.51 35 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 2.73 -0.51 34 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 3.68 -0.49 35 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.66 -0.49 0 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 5.66 -0.48 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.66 -0.69 0 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 9.31 -0.61 98 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.81 -0.69 116 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.30 -0.71 130 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.81 -0.61 147 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.31 -0.70 162 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.81 -0.70 176 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.31 -0.62 188 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.81 -0.70 200 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.31 -0.70 212 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.11 -0.06 46 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 0.18 -0.08 46 0 107 0
29OCT26 36.00 P 0.00 0.00 0.00 0.28 -0.11 47 0 139 0
29OCT26 37.00 P 0.00 0.00 0.00 0.42 -0.13 47 0 126 0
29OCT26 38.00 P 0.00 0.00 0.00 0.60 -0.17 47 0 76 0
29OCT26 39.00 P 0.00 0.00 0.00 0.84 -0.19 47 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 1.11 -0.26 47 0 140 0
29OCT26 41.00 P 0.00 0.00 0.00 1.42 -0.34 46 0 168 0
29OCT26 42.00 P 0.00 0.00 0.00 1.84 -0.36 46 0 169 0
29OCT26 43.00 P 0.00 0.00 0.00 2.31 -0.40 46 0 274 0
29OCT26 44.00 P 0.00 0.00 0.00 2.84 -0.44 46 0 282 0
29OCT26 45.00 P 0.00 0.00 0.00 3.43 -0.40 46 0 282 0
29OCT26 46.00 P 0.00 0.00 0.00 4.08 -0.42 46 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 4.79 -0.43 46 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.54 -0.45 46 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 6.33 -0.47 46 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 7.38 -0.26 52 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 9.60 -0.55 54 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.86 -0.68 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.56 -0.52 69 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.01 -0.58 75 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.47 -0.54 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.94 -0.58 84 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.25 -0.08 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.37 -0.09 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.51 -0.12 44 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.70 -0.13 44 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.92 -0.17 44 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 1.19 -0.21 44 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.48 -0.26 43 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.82 -0.33 43 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.22 -0.36 43 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.66 -0.42 42 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.18 -0.44 42 0 123 0
27NOV26 44.00 P 0.00 0.00 0.00 3.77 -0.45 43 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.44 -0.36 43 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 5.09 -0.39 43 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.80 -0.39 43 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.53 -0.42 43 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.31 -0.54 43 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 8.17 -0.58 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.34 -0.50 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.61 -0.54 47 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.96 -0.54 48 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.40 -0.52 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.84 -0.51 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.29 -0.51 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.21 -0.06 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 -0.08 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.42 -0.10 41 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.57 -0.12 41 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.75 -0.15 41 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.97 -0.18 41 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.24 -0.19 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.54 -0.23 41 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.79 -0.36 40 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.17 -0.40 40 0 102 0
30DEC26 41.00 P 2.79 2.79 2.79 2.57 -0.47 39 15 93 -15
30DEC26 42.00 P 3.26 3.26 3.26 3.04 -0.49 39 15 220 +15
30DEC26 43.00 P 3.76 3.76 3.75 3.55 -0.36 39 30 180 +30
30DEC26 44.00 P 0.00 0.00 0.00 4.10 -0.48 39 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.83 -0.39 40 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.48 -0.39 40 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.17 -0.41 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.99 -0.42 42 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.69 -0.52 41 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.52 -0.48 42 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.60 -0.50 42 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.81 -0.51 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.09 -0.55 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.45 -0.55 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.86 -0.50 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.30 -0.50 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.74 -0.48 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.22 -0.50 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.68 -0.52 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 -0.04 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.36 -0.07 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.48 -0.07 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.62 -0.09 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.78 -0.10 42 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.98 -0.12 42 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 1.19 -0.13 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.44 -0.14 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.68 -0.21 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.04 -0.20 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.35 -0.23 42 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.70 -0.25 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.07 -0.29 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.48 -0.21 41 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.92 -0.34 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.39 -0.36 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.91 -0.31 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.47 -0.39 40 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 6.04 -0.43 40 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.66 -0.46 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.47 -0.45 42 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 8.16 -0.40 42 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.81 -0.48 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.60 -0.43 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.52 -0.38 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.55 -0.47 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.68 -0.48 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.84 -0.54 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.18 -0.49 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.52 -0.49 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.47 -0.09 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.59 -0.11 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.75 -0.12 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.92 -0.13 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.12 -0.15 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.34 -0.16 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.59 -0.20 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.88 -0.20 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.17 -0.24 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.52 -0.25 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.88 -0.25 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.27 -0.29 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.71 -0.28 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.15 -0.28 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.59 -0.31 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.06 -0.31 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.56 -0.34 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.08 -0.35 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.63 -0.39 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.21 -0.40 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.82 -0.43 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.56 -0.43 43 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.27 -0.39 43 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.91 -0.44 43 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.66 -0.40 43 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.49 -0.41 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.42 -0.43 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.43 -0.44 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.52 -0.47 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.69 -0.49 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.93 -0.49 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.92 -0.17 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.28 -0.18 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.67 -0.21 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.06 -0.23 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.47 -0.27 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.89 -0.28 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.36 -0.28 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.83 -0.31 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.34 -0.32 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.88 -0.34 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.45 -0.35 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.02 -0.36 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.64 -0.37 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.25 -0.43 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.99 -0.41 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.72 -0.37 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.41 -0.39 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.22 -0.40 43 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 15.11 -0.43 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.06 -0.44 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.09 -0.45 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.18 -0.47 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.35 -0.48 42 0 0 0
TOTAL PUT 60 7,666 +30
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$ 53.400
25SEP26 41.50 C 0.00 0.00 0.00 11.90 -0.61 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 11.40 -0.67 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.90 -0.68 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 10.40 -0.68 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.90 -0.67 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 9.40 -0.67 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.90 -0.62 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 8.40 -0.67 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 7.90 -0.66 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 7.40 -0.68 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.90 -0.62 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 6.40 -0.65 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.90 -0.62 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 5.40 -0.65 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 4.90 -0.67 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 4.40 -0.65 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.91 -0.64 38 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 3.45 -0.49 53 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 2.46 -0.51 42 0 1 0
25SEP26 52.00 C 0.00 0.00 0.00 1.49 -0.52 32 0 12 0
25SEP26 53.00 C 0.00 0.00 0.00 0.62 -0.49 24 0 70 0
25SEP26 54.00 C 0.18 0.26 0.18 0.17 -0.26 25 41 205 +1
25SEP26 55.00 C 0.08 0.08 0.02 0.03 -0.12 26 215 1,622 -12
25SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 11 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 32.49 -0.54 338 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.49 -0.54 322 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.48 -0.55 301 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.48 -0.55 286 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.50 -0.54 283 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.49 -0.55 265 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.49 -0.55 252 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.49 -0.55 239 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.50 -0.54 232 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.50 -0.54 220 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.50 -0.54 209 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.50 -0.54 198 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.50 -0.54 187 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.50 -0.54 176 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.50 -0.54 166 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.50 -0.54 156 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.50 -0.54 147 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.50 -0.54 137 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.50 -0.54 128 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.50 -0.55 119 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.51 -0.54 112 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.50 -0.57 101 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.43 -0.65 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.43 -0.64 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.43 -0.64 54 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 7.43 -0.65 47 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.44 -0.61 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.50 -0.55 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.45 -0.60 35 0 0 0
29SEP26 50.00 C 3.57 3.62 3.57 3.49 -0.52 34 90 915 +60
29SEP26 52.50 C 1.08 1.32 1.07 1.16 -0.47 21 80 754 -39
29SEP26 55.00 C 0.13 0.14 0.10 0.12 -0.11 21 390 12,950 -305
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 11,375 0
29SEP26 60.00 C 0.01 0.01 0.01 0.01 -0.01 39 100 20,093 -20
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18,097 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13,803 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 9,476 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5,978 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 138 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 145 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 152 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 158 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 165 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 171 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 177 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 12.02 -0.61 88 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 11.52 -0.61 84 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 11.02 -0.61 81 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 10.52 -0.61 77 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.93 -0.70 0 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 9.43 -0.64 0 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.93 -0.59 0 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 8.43 -0.64 0 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.94 -0.62 40 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 7.44 -0.64 38 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.94 -0.58 35 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 6.44 -0.61 32 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.94 -0.58 29 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 5.50 -0.55 40 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.95 -0.62 29 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 4.46 -0.59 28 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.97 -0.58 27 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 3.52 -0.51 29 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 2.57 -0.52 25 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 1.67 -0.51 22 0 0 0
02OCT26 53.00 C 0.89 0.95 0.89 0.95 -0.43 21 90 148 +90
02OCT26 54.00 C 0.52 0.52 0.44 0.45 -0.31 20 28 72 +1
02OCT26 55.00 C 0.21 0.21 0.21 0.20 -0.19 21 30 55 +25
02OCT26 56.00 C 0.00 0.00 0.00 0.08 -0.11 22 0 45 0
02OCT26 57.00 C 0.00 0.00 0.00 0.03 -0.06 23 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 25 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 57 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 0.00 69 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 32.56 -0.60 142 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 31.56 -0.60 135 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 30.57 -0.59 130 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 29.57 -0.60 123 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 28.57 -0.60 117 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.57 -0.60 111 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.58 -0.60 107 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.58 -0.60 101 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.59 -0.60 98 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.59 -0.60 92 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 22.59 -0.60 87 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.60 -0.60 84 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.60 -0.60 79 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.61 -0.59 75 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.61 -0.60 71 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.61 -0.60 66 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.62 -0.60 63 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.62 -0.60 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.62 -0.61 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.63 -0.60 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.63 -0.60 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.64 -0.60 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.65 -0.60 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.55 -0.52 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.57 -0.50 27 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.59 -0.49 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.64 -0.47 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.71 -0.46 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.81 -0.45 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 3.95 -0.48 24 0 271 0
29OCT26 52.50 C 0.00 0.00 0.00 2.16 -0.38 23 0 2,704 0
29OCT26 55.00 C 1.00 1.09 0.96 0.99 -0.24 23 52 5,497 +6
29OCT26 57.50 C 0.45 0.45 0.39 0.42 -0.14 24 424 6,301 +225
29OCT26 60.00 C 0.20 0.21 0.20 0.17 -0.10 25 59 7,801 -26
29OCT26 62.50 C 0.10 0.11 0.10 0.06 -0.08 26 24 2,970 +21
29OCT26 65.00 C 0.08 0.08 0.08 0.03 -0.05 28 8 1,858 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 540 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 270 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 152 0
29OCT26 75.00 C 0.01 0.01 0.01 0.01 0.00 40 221 393 +221
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 32.63 -0.59 109 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.63 -0.59 103 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.64 -0.59 99 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.65 -0.52 95 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.65 -0.59 90 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.66 -0.59 86 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.66 -0.59 82 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.67 -0.59 78 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.67 -0.60 74 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.69 -0.59 72 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.69 -0.59 68 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.70 -0.59 64 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.71 -0.59 61 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.71 -0.59 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.72 -0.59 55 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.73 -0.59 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.73 -0.59 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.74 -0.59 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.76 -0.58 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.77 -0.59 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.78 -0.60 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.83 -0.58 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.84 -0.52 35 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.73 -0.74 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.78 -0.46 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.85 -0.46 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.95 -0.44 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.08 -0.43 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.24 -0.43 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.48 -0.45 25 0 426 0
27NOV26 52.50 C 2.81 2.81 2.81 2.78 -0.38 24 1 1,315 0
27NOV26 55.00 C 1.62 1.63 1.59 1.59 -0.27 23 25 6,935 -25
27NOV26 57.50 C 0.91 0.92 0.83 0.84 -0.21 24 145 5,352 +78
27NOV26 60.00 C 0.55 0.55 0.49 0.45 -0.14 25 109 2,328 +23
27NOV26 62.50 C 0.28 0.28 0.28 0.22 -0.12 25 170 943 0
27NOV26 65.00 C 0.00 0.00 0.00 0.11 -0.08 26 0 807 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 -0.06 26 0 966 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 634 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 32.71 -0.59 91 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.71 -0.60 86 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.72 -0.60 83 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.73 -0.60 79 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.74 -0.60 76 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.75 -0.52 72 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.76 -0.60 69 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.77 -0.60 66 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.78 -0.60 63 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.80 -0.59 61 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.81 -0.59 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.82 -0.59 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.84 -0.58 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.85 -0.58 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.85 -0.60 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.87 -0.59 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.88 -0.60 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.93 -0.50 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.93 -0.53 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.95 -0.60 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.98 -0.61 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.05 -0.52 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.07 -0.61 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.92 -0.64 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.01 -0.58 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.12 -0.48 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.27 -0.46 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.45 -0.45 24 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.68 -0.42 24 0 120 0
30DEC26 50.00 C 5.08 5.08 5.08 5.00 -0.45 25 19 2,870 0
30DEC26 52.50 C 3.39 3.39 3.39 3.38 -0.37 24 4 2,866 -4
30DEC26 55.00 C 2.18 2.27 2.17 2.19 -0.27 24 73 4,013 -51
30DEC26 57.50 C 0.00 0.00 0.00 1.38 -0.20 24 0 12,608 0
30DEC26 60.00 C 0.89 0.89 0.88 0.91 -0.15 26 147 15,079 -15
30DEC26 62.50 C 0.00 0.00 0.00 0.61 -0.10 27 0 13,181 0
30DEC26 65.00 C 0.37 0.41 0.37 0.41 -0.08 28 840 9,736 -170
30DEC26 67.50 C 0.00 0.00 0.00 0.29 -0.05 29 0 11,153 0
30DEC26 70.00 C 0.22 0.22 0.22 0.20 -0.05 30 390 4,575 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 32.94 -0.58 71 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.96 -0.58 68 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.98 -0.58 66 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.00 -0.58 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 29.01 -0.59 60 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.03 -0.59 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.05 -0.59 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.07 -0.59 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 25.10 -0.58 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.12 -0.58 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.15 -0.58 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.18 -0.58 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.23 -0.56 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.27 -0.56 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.30 -0.58 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.36 -0.56 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.41 -0.56 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.46 -0.56 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.52 -0.56 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.59 -0.55 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.66 -0.54 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.75 -0.48 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.86 -0.50 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.99 -0.46 30 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 9.85 -0.76 26 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 9.05 -0.44 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.28 -0.43 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.77 -0.19 27 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.85 -0.39 25 0 1,483 0
30MAR27 50.00 C 6.22 6.45 6.22 6.26 -0.43 26 57 2,744 +57
30MAR27 52.50 C 4.93 4.93 4.93 4.76 -0.38 25 30 4,575 +30
30MAR27 55.00 C 0.00 0.00 0.00 3.56 -0.29 25 0 3,264 0
30MAR27 57.50 C 0.00 0.00 0.00 2.64 -0.22 25 0 4,110 0
30MAR27 60.00 C 1.94 1.94 1.94 1.93 -0.17 25 2 21,490 +2
30MAR27 62.50 C 0.00 0.00 0.00 1.39 -0.13 26 0 667 0
30MAR27 65.00 C 0.00 0.00 0.00 1.00 -0.09 26 0 3,135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 -0.06 26 0 1,090 0
30MAR27 70.00 C 0.66 0.66 0.66 0.51 -0.04 26 100 2,575 -76
30MAR27 72.50 C 0.00 0.00 0.00 0.36 -0.03 27 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 0.00 28 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 0.00 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 0.00 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 0.00 29 0 387 0
30MAR27 92.50 C 0.17 0.17 0.17 0.03 0.00 29 3 97 -3
30MAR27 95.00 C 0.00 0.00 0.00 0.02 0.00 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 40 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 33.11 -0.59 69 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 32.13 -0.60 66 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.16 -0.59 63 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.19 -0.59 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.21 -0.59 58 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 28.24 -0.59 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.27 -0.59 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.31 -0.59 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.35 -0.59 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.40 -0.58 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.45 -0.58 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.49 -0.59 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.54 -0.60 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.61 -0.58 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.67 -0.58 40 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 18.71 -0.58 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.80 -0.51 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.85 -0.50 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.90 -0.50 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.97 -0.50 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.06 -0.49 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.17 -0.48 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.30 -0.47 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.45 -0.47 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.64 -0.45 29 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 9.56 -0.74 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.84 -0.41 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 8.13 -0.41 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.47 -0.39 26 0 291 0
29JUN27 50.00 C 7.08 7.26 7.08 7.03 -0.39 27 77 1,800 +56
29JUN27 52.50 C 0.00 0.00 0.00 5.56 -0.35 26 0 622 0
29JUN27 55.00 C 0.00 0.00 0.00 4.32 -0.30 26 0 5,464 0
29JUN27 57.50 C 0.00 0.00 0.00 3.35 -0.23 26 0 1,612 0
29JUN27 60.00 C 0.00 0.00 0.00 2.58 -0.16 26 0 3,342 0
29JUN27 62.50 C 0.00 0.00 0.00 1.96 -0.11 26 0 762 0
29JUN27 65.00 C 0.00 0.00 0.00 1.48 -0.07 26 0 747 0
29JUN27 67.50 C 0.00 0.00 0.00 1.12 -0.04 26 0 963 0
29JUN27 70.00 C 0.00 0.00 0.00 0.85 -0.01 26 0 6,274 0
29JUN27 72.50 C 0.00 0.00 0.00 0.64 +0.01 27 0 979 0
29JUN27 75.00 C 0.00 0.00 0.00 0.47 +0.02 27 0 719 0
29JUN27 77.50 C 0.00 0.00 0.00 0.36 +0.03 27 0 190 0
29JUN27 80.00 C 0.00 0.00 0.00 0.27 +0.03 27 0 245 0
29JUN27 82.50 C 0.51 0.51 0.51 0.20 +0.03 27 3 644 -3
29JUN27 85.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 30 0
29JUN27 95.00 C 0.28 0.28 0.28 0.06 +0.03 29 3 33 +3
29JUN27 97.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 33.11 -0.60 65 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 32.14 -0.59 62 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 31.17 -0.59 60 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 30.19 -0.60 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 29.22 -0.59 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 28.25 -0.59 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 27.28 -0.59 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 26.32 -0.59 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 25.36 -0.59 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 24.41 -0.58 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 23.46 -0.58 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 22.51 -0.59 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 21.57 -0.58 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.63 -0.58 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.70 -0.58 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.77 -0.57 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.85 -0.54 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.93 -0.52 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.00 -0.53 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.11 -0.51 32 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.22 -0.52 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.37 -0.50 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.54 -0.50 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.74 -0.48 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.97 -0.48 29 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.23 -0.46 29 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.53 -0.38 28 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.84 -0.36 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.19 -0.34 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.56 -0.33 28 0 120 0
29SEP27 52.50 C 6.30 6.30 6.30 6.15 -0.23 27 135 1,385 +135
29SEP27 55.00 C 5.20 5.20 5.20 5.06 -0.26 27 30 844 +30
29SEP27 57.50 C 0.00 0.00 0.00 4.10 -0.25 27 0 808 0
29SEP27 60.00 C 3.52 3.52 3.52 3.31 -0.24 27 160 656 +160
29SEP27 62.50 C 2.76 2.76 2.76 2.68 -0.21 27 60 543 0
29SEP27 65.00 C 0.00 0.00 0.00 2.16 -0.17 27 0 202 0
29SEP27 67.50 C 0.00 0.00 0.00 1.72 -0.18 27 0 34 0
29SEP27 70.00 C 1.64 1.64 1.64 1.39 -0.15 27 3 39 0
29SEP27 72.50 C 0.00 0.00 0.00 1.11 -0.12 27 0 51 0
29SEP27 75.00 C 1.18 1.18 1.18 0.89 -0.13 28 10 29 +7
29SEP27 77.50 C 0.00 0.00 0.00 0.72 -0.10 28 0 197 0
29SEP27 80.00 C 0.00 0.00 0.00 0.57 -0.10 28 0 40 0
29SEP27 82.50 C 0.00 0.00 0.00 0.46 -0.08 28 0 32 0
29SEP27 85.00 C 0.67 0.67 0.67 0.37 -0.08 28 3 18 +3
29SEP27 87.50 C 0.00 0.00 0.00 0.30 -0.06 28 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.24 -0.06 28 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.20 -0.05 28 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 4,451 362,195 +485
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 80 0 130 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 216 0
25SEP26 52.00 P 0.07 0.07 0.07 0.05 -0.01 27 60 658 +54
25SEP26 53.00 P 0.32 0.32 0.22 0.19 +0.02 22 86 109 +62
25SEP26 54.00 P 0.70 0.70 0.70 0.74 +0.25 23 10 167 0
25SEP26 55.00 P 0.00 0.00 0.00 1.60 +0.40 0 0 234 0
25SEP26 56.00 P 0.00 0.00 0.00 2.60 +0.49 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 3.60 +0.49 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 4.62 +0.52 58 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 5.62 +0.52 68 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 6.62 +0.52 77 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 7.62 +0.52 86 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 8.62 +0.52 95 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 9.62 +0.52 104 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 10.62 +0.52 112 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 11.62 +0.52 121 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 12.62 +0.40 129 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 13.62 +0.52 136 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 14.62 +0.44 144 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 15.62 +0.52 151 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 16.62 +0.52 158 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 17.62 +0.52 165 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 18.62 +0.52 172 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 19.62 +0.45 179 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 20.62 +0.52 186 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 143 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 41 30 3,992 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 5,469 0
29SEP26 50.00 P 0.06 0.06 0.05 0.05 +0.01 32 55 28,264 -20
29SEP26 52.50 P 0.27 0.27 0.19 0.21 -0.03 20 1,397 16,747 +215
29SEP26 55.00 P 1.35 1.68 1.35 1.68 +0.42 20 168 18,228 -126
29SEP26 57.50 P 4.07 4.07 4.02 4.10 +0.50 0 234 9,161 -931
29SEP26 60.00 P 6.52 6.58 6.49 6.62 +0.52 47 90 7,229 -2,915
29SEP26 62.50 P 9.03 9.03 9.03 9.10 +0.50 0 90 10,988 0
29SEP26 65.00 P 11.45 11.55 11.45 11.62 +0.52 72 890 3,930 -800
29SEP26 67.50 P 0.00 0.00 0.00 14.10 +0.50 0 0 257 0
29SEP26 70.00 P 0.00 0.00 0.00 16.62 +0.52 95 0 2,802 0
29SEP26 72.50 P 19.00 19.00 19.00 19.10 +0.50 0 99 705 0
29SEP26 75.00 P 0.00 0.00 0.00 21.60 +0.50 0 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.60 +0.50 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.10 +0.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.60 +0.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.10 +0.49 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.60 +0.49 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.10 +0.49 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.60 +0.49 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.10 +0.48 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.60 +0.48 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.10 +0.48 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.60 +0.47 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.10 +0.47 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.60 +0.46 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.10 +0.46 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 32 0 79 0
02OCT26 48.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 130 0
02OCT26 49.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
02OCT26 51.00 P 0.10 0.10 0.10 0.10 +0.03 23 24 90 0
02OCT26 52.00 P 0.20 0.20 0.20 0.23 +0.06 22 10 17 +10
02OCT26 53.00 P 0.45 0.45 0.45 0.47 +0.08 19 10 44 +10
02OCT26 54.00 P 0.00 0.00 0.00 1.00 +0.23 20 0 62 0
02OCT26 55.00 P 0.00 0.00 0.00 1.75 +0.34 20 0 20 0
02OCT26 56.00 P 0.00 0.00 0.00 2.62 +0.43 19 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 3.60 +0.47 0 0 9 0
02OCT26 58.00 P 0.00 0.00 0.00 4.62 +0.50 29 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 5.62 +0.52 34 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 6.62 +0.52 39 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 7.62 +0.52 44 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 8.62 +0.52 48 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 9.62 +0.52 52 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 10.62 +0.52 57 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 11.62 +0.52 60 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 12.62 +0.40 64 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 13.62 +0.52 68 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 14.62 +0.44 72 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 15.62 +0.52 76 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 16.62 +0.52 79 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 17.62 +0.52 83 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 18.62 +0.52 87 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 19.62 +0.45 90 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 20.62 +0.52 93 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 85 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 58 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 48 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 930 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 564 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 715 0
29OCT26 47.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 1,338 0
29OCT26 48.00 P 0.18 0.18 0.18 0.16 +0.03 25 2 2,579 +2
29OCT26 49.00 P 0.24 0.26 0.24 0.26 +0.05 25 27 2,128 -6
29OCT26 50.00 P 0.38 0.42 0.36 0.40 +0.07 24 437 8,946 +272
29OCT26 52.50 P 1.03 1.05 1.03 1.05 +0.11 22 21 11,155 +19
29OCT26 55.00 P 2.34 2.34 2.34 2.40 +0.29 22 4 5,857 0
29OCT26 57.50 P 4.38 4.38 4.30 4.37 +0.32 24 7 1,530 +7
29OCT26 60.00 P 0.00 0.00 0.00 6.69 +0.43 26 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 9.10 +0.45 0 0 140 0
29OCT26 65.00 P 0.00 0.00 0.00 11.62 +0.51 34 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.10 +0.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.62 +0.52 45 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.10 +0.50 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.60 +0.50 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.10 +0.50 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.60 +0.50 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.10 +0.49 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.60 +0.49 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.10 +0.49 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.60 +0.49 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.10 +0.48 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.60 +0.48 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.10 +0.48 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.60 +0.47 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.10 +0.47 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.60 +0.46 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.10 +0.46 0 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 51 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 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
27NOV26 43.00 P 0.10 0.10 0.10 0.07 +0.03 28 20 32 +20
27NOV26 44.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 66 0
27NOV26 45.00 P 0.00 0.00 0.00 0.15 +0.05 27 0 206 0
27NOV26 46.00 P 0.00 0.00 0.00 0.22 +0.06 26 0 332 0
27NOV26 47.00 P 0.33 0.33 0.29 0.31 +0.06 26 215 650 +215
27NOV26 48.00 P 0.43 0.43 0.43 0.41 +0.05 25 30 2,451 +30
27NOV26 49.00 P 0.60 0.60 0.60 0.57 +0.05 24 45 1,346 0
27NOV26 50.00 P 0.81 0.81 0.79 0.77 +0.08 24 70 10,832 +70
27NOV26 52.50 P 1.55 1.55 1.52 1.54 +0.12 23 26 4,514 -15
27NOV26 55.00 P 0.00 0.00 0.00 2.89 +0.29 23 0 4,075 0
27NOV26 57.50 P 0.00 0.00 0.00 4.69 +0.39 23 0 4,743 0
27NOV26 60.00 P 0.00 0.00 0.00 6.83 +0.37 24 0 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 9.15 +0.41 25 0 376 0
27NOV26 65.00 P 0.00 0.00 0.00 11.62 +0.49 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.10 +0.50 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.62 +0.52 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.10 +0.50 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.60 +0.50 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.10 +0.50 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.60 +0.50 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.10 +0.49 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.60 +0.49 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.10 +0.49 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.60 +0.49 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.10 +0.48 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.60 +0.48 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.10 +0.48 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.60 +0.47 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.10 +0.47 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.60 +0.46 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.10 +0.46 0 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 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 0.00 26 0 500 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 0.00 26 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 1,123 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 3,699 0
30DEC26 45.00 P 0.32 0.35 0.32 0.26 +0.03 25 12 3,346 -10
30DEC26 46.00 P 0.41 0.41 0.41 0.37 +0.04 25 10 3,599 0
30DEC26 47.00 P 0.00 0.00 0.00 0.51 +0.05 25 0 3,958 0
30DEC26 48.00 P 0.70 0.70 0.70 0.67 +0.04 24 40 7,823 +40
30DEC26 49.00 P 0.90 0.90 0.88 0.88 +0.06 24 35 5,805 0
30DEC26 50.00 P 1.13 1.13 1.12 1.14 +0.10 24 60 17,391 +60
30DEC26 52.50 P 2.08 2.08 1.93 2.02 +0.18 23 42 14,727 +32
30DEC26 55.00 P 3.25 3.32 3.25 3.32 +0.25 23 12 17,892 -8
30DEC26 57.50 P 0.00 0.00 0.00 5.04 +0.35 24 0 7,520 0
30DEC26 60.00 P 7.10 7.10 7.10 7.36 +0.43 28 4 5,465 0
30DEC26 62.50 P 0.00 0.00 0.00 9.63 +0.37 31 0 8,373 0
30DEC26 65.00 P 0.00 0.00 0.00 11.74 +0.44 28 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 14.15 +0.47 29 0 675 0
30DEC26 70.00 P 0.00 0.00 0.00 16.62 +0.50 31 0 1,756 0
30DEC26 72.50 P 0.00 0.00 0.00 19.10 +0.50 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.60 +0.50 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.10 +0.50 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.60 +0.50 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.10 +0.49 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.60 +0.49 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.10 +0.49 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.60 +0.49 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.10 +0.48 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.60 +0.48 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.10 +0.48 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.60 +0.47 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.10 +0.47 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.60 +0.46 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.10 +0.46 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 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 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 0.00 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 0.00 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 +0.03 26 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.49 +0.04 26 0 3,192 0
30MAR27 44.00 P 0.00 0.00 0.00 0.62 +0.04 26 0 5,825 0
30MAR27 45.00 P 0.80 0.80 0.80 0.79 +0.06 26 3 1,090 0
30MAR27 46.00 P 0.00 0.00 0.00 0.92 +0.03 25 0 632 0
30MAR27 47.00 P 1.18 1.18 1.18 1.14 +0.07 25 8 986 +8
30MAR27 48.00 P 0.00 0.00 0.00 1.38 +0.09 25 0 1,444 0
30MAR27 49.00 P 0.00 0.00 0.00 1.67 +0.11 25 0 5,312 0
30MAR27 50.00 P 1.97 1.97 1.92 1.99 +0.14 25 15 3,966 +10
30MAR27 52.50 P 2.94 2.94 2.94 2.97 +0.18 24 160 9,253 +160
30MAR27 55.00 P 0.00 0.00 0.00 4.23 +0.26 24 0 14,480 0
30MAR27 57.50 P 0.00 0.00 0.00 5.82 +0.33 24 0 7,692 0
30MAR27 60.00 P 0.00 0.00 0.00 7.76 +0.36 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 9.78 +0.41 25 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 11.86 +0.43 24 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.15 +0.37 24 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.63 +0.48 26 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 19.10 +0.50 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.60 +0.50 0 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.60 +0.50 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.10 +0.50 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.60 +0.50 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.10 +0.49 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.60 +0.49 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.10 +0.49 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.60 +0.49 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.10 +0.48 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.60 +0.48 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.10 +0.48 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.60 +0.47 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.10 +0.47 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.60 +0.46 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.10 +0.46 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 29 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.42 +0.03 27 0 202 0
29JUN27 39.00 P 0.00 0.00 0.00 0.53 +0.04 27 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.67 +0.04 27 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.83 +0.06 26 0 1,283 0
29JUN27 42.00 P 1.05 1.05 1.05 1.01 +0.05 26 2 324 +2
29JUN27 43.00 P 0.00 0.00 0.00 1.20 +0.07 26 0 1,084 0
29JUN27 44.00 P 0.00 0.00 0.00 1.38 +0.06 26 0 915 0
29JUN27 45.00 P 0.00 0.00 0.00 1.64 +0.10 26 0 1,187 0
29JUN27 46.00 P 1.90 1.90 1.90 1.92 +0.09 25 20 1,803 +20
29JUN27 47.00 P 0.00 0.00 0.00 2.24 +0.12 25 0 886 0
29JUN27 48.00 P 0.00 0.00 0.00 2.59 +0.12 25 0 6,325 0
29JUN27 49.00 P 2.85 2.85 2.85 2.96 +0.13 25 1 1,234 +1
29JUN27 50.00 P 0.00 0.00 0.00 3.39 +0.16 25 0 870 0
29JUN27 52.50 P 4.57 4.57 4.57 4.57 +0.20 25 30 6,131 +30
29JUN27 55.00 P 0.00 0.00 0.00 5.94 +0.23 24 0 1,200 0
29JUN27 57.50 P 0.00 0.00 0.00 7.56 +0.30 24 0 2,236 0
29JUN27 60.00 P 0.00 0.00 0.00 9.33 +0.08 24 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 11.24 +0.41 23 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.28 +0.44 23 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.44 +0.54 22 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 17.65 +0.53 22 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 19.91 +0.55 20 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.21 +0.56 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.55 +0.60 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.91 +0.59 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.28 +0.58 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.65 +0.03 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.57 +0.53 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.00 +0.53 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.43 +0.53 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.86 +0.52 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.30 +0.52 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.74 +0.52 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.18 +0.52 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.63 +0.52 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.10 +0.49 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.60 +0.49 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.10 +0.49 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.60 +0.49 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.10 +0.48 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.60 +0.48 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.10 +0.48 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.60 +0.47 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.10 +0.47 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.60 +0.46 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.10 +0.46 0 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 31 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.12 0.00 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.36 0.00 27 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.46 0.00 27 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.58 +0.02 27 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.72 +0.02 27 0 93 0
29SEP27 39.00 P 0.00 0.00 0.00 0.87 +0.05 27 0 29 0
29SEP27 40.00 P 1.18 1.18 1.18 1.06 +0.03 27 2 310 +2
29SEP27 41.00 P 0.00 0.00 0.00 1.25 +0.03 27 0 378 0
29SEP27 42.00 P 0.00 0.00 0.00 1.50 +0.05 27 0 571 0
29SEP27 43.00 P 0.00 0.00 0.00 1.73 +0.08 27 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 1.97 +0.08 27 0 72 0
29SEP27 45.00 P 2.27 2.27 2.27 2.25 +0.11 26 1 295 +1
29SEP27 46.00 P 0.00 0.00 0.00 2.56 +0.12 26 0 468 0
29SEP27 47.00 P 2.96 2.96 2.96 2.91 +0.12 26 2 343 +2
29SEP27 48.00 P 3.29 3.29 3.29 3.33 +0.18 26 1 437 +1
29SEP27 49.00 P 0.00 0.00 0.00 3.69 +0.16 26 0 153 0
29SEP27 50.00 P 0.00 0.00 0.00 4.14 +0.17 26 0 292 0
29SEP27 52.50 P 0.00 0.00 0.00 5.37 +0.23 26 0 1,281 0
29SEP27 55.00 P 6.79 6.79 6.79 6.80 +0.27 26 20 225 +20
29SEP27 57.50 P 0.00 0.00 0.00 8.38 +0.27 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.12 +0.36 26 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.02 +0.32 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.00 +0.05 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.07 +0.36 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.20 +0.49 25 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 20.39 +0.49 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.62 +0.53 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.87 +0.53 22 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.17 +0.52 18 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 29.49 +0.53 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.83 +0.21 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.57 +0.53 24 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 37.10 +0.48 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.51 +0.49 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 41.93 +0.49 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 44.36 +0.50 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 46.79 +0.51 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.23 +0.52 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 51.66 +0.51 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.11 +0.50 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 56.60 +0.49 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.10 +0.49 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 61.60 +0.49 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.10 +0.48 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 66.60 +0.48 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.10 +0.48 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 71.60 +0.47 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.10 +0.47 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 76.60 +0.46 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.10 +0.46 0 0 0 0
TOTAL PUT 4,637 439,261 -3,456
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$ 9.350
29SEP26 3.80 C 0.00 0.00 0.00 5.58 -0.07 364 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.48 -0.07 354 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.38 -0.07 345 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.28 -0.06 336 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.18 -0.08 327 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.08 -0.05 318 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 4.98 -0.05 309 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.88 -0.06 301 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.78 -0.07 293 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.68 -0.05 285 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.58 -0.07 277 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.47 -0.08 250 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.38 -0.07 262 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.13 -0.07 243 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.88 -0.07 226 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.63 -0.07 209 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.38 -0.07 193 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.13 -0.06 177 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.88 -0.06 163 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.63 -0.07 148 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.38 -0.07 134 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.13 -0.07 120 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.88 -0.07 107 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.65 -0.05 107 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.39 -0.06 87 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.10 -0.08 0 0 273 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.08 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.08 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.07 27 0 116 0
29SEP26 9.50 C 0.08 0.09 0.08 0.07 -0.05 26 32 322 +32
29SEP26 9.75 C 0.04 0.04 0.04 0.02 -0.02 27 1 168 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 352 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4,227 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,220 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 120 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 131 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 142 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 152 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 162 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 172 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 181 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 189 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 198 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 213 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.60 -0.05 157 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.50 -0.05 153 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.40 -0.05 149 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.30 -0.04 145 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.20 -0.06 141 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.10 -0.04 137 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 4.99 -0.05 126 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.89 -0.05 122 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.79 -0.06 119 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.69 -0.05 115 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.61 -0.04 124 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.50 -0.05 115 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.41 -0.04 117 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.16 -0.04 109 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.91 -0.04 101 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.65 -0.05 89 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.41 -0.04 86 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.16 -0.04 79 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.91 -0.04 72 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.65 -0.05 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.42 -0.03 63 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.16 -0.04 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.90 -0.06 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.67 -0.04 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.43 -0.04 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.15 -0.08 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.94 -0.06 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.71 -0.09 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.54 -0.08 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.28 -0.04 28 0 184 0
29OCT26 9.75 C 0.00 0.00 0.00 0.19 -0.04 28 0 378 0
29OCT26 10.00 C 0.16 0.16 0.15 0.12 -0.03 28 175 1,561 -12
29OCT26 10.50 C 0.07 0.07 0.07 0.05 -0.01 29 4 1,137 +4
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1,156 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,170 0
29OCT26 12.00 C 0.01 0.01 0.01 0.01 0.00 38 5 1,333 +5
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.61 -0.05 118 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.52 -0.04 119 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.41 -0.05 111 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.31 -0.05 108 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.21 -0.05 105 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.11 -0.06 102 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.01 -0.04 99 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 4.91 -0.05 96 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.81 -0.05 93 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.72 -0.03 95 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.62 -0.05 92 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.52 -0.05 89 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.42 -0.05 87 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.18 -0.04 84 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.93 -0.04 77 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.68 -0.04 72 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.42 -0.05 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.18 -0.04 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.93 -0.04 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.68 -0.04 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.42 -0.07 43 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.18 -0.05 40 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.95 -0.04 40 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.72 -0.04 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.48 -0.06 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.26 -0.04 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.02 -0.07 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.84 -0.07 29 0 0 0
27NOV26 9.00 C 0.70 0.70 0.70 0.67 -0.07 28 6 66 +6
27NOV26 9.25 C 0.00 0.00 0.00 0.53 -0.06 28 0 173 0
27NOV26 9.50 C 0.46 0.46 0.46 0.42 -0.05 29 60 525 +60
27NOV26 9.75 C 0.37 0.37 0.34 0.32 -0.05 29 167 553 +84
27NOV26 10.00 C 0.29 0.29 0.29 0.24 -0.04 29 60 1,259 -60
27NOV26 10.50 C 0.17 0.17 0.16 0.13 -0.02 29 31 394 0
27NOV26 11.00 C 0.11 0.11 0.11 0.06 -0.02 29 30 206 +30
27NOV26 11.50 C 0.07 0.07 0.07 0.03 -0.01 29 60 1,060 +60
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 32 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 425 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.63 -0.05 100 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.53 -0.06 97 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.43 -0.06 94 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.33 -0.06 91 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.24 -0.04 92 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.14 -0.05 90 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.04 -0.04 87 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.94 -0.04 84 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.84 -0.06 82 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.74 -0.05 80 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.64 -0.05 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.54 -0.06 75 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.45 -0.05 75 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.20 -0.05 70 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.94 -0.05 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.70 -0.06 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.45 -0.05 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.21 -0.05 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.94 -0.07 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.72 -0.04 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 -0.04 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 -0.05 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.00 -0.04 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.77 -0.05 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.55 -0.03 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 -0.05 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 -0.08 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 -0.07 29 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 -0.06 28 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 -0.06 29 0 540 0
30DEC26 9.50 C 0.59 0.59 0.55 0.54 -0.05 29 90 1,398 0
30DEC26 9.75 C 0.49 0.49 0.48 0.44 -0.05 29 100 1,465 +100
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.05 29 0 4,233 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 5,082 0
30DEC26 11.00 C 0.17 0.17 0.17 0.13 -0.02 29 1 2,074 +1
30DEC26 11.50 C 0.12 0.12 0.12 0.07 -0.02 29 30 2,192 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1,363 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,227 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 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 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.71 0.00 84 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.61 0.00 82 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.51 0.00 80 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.41 -0.02 77 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.31 -0.02 75 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.21 0.00 73 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.12 +0.01 72 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.02 0.00 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.92 0.00 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.82 -0.02 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.72 -0.02 64 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.63 0.00 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.53 0.00 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.28 +0.02 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.04 -0.01 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.80 -0.01 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.55 -0.02 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.31 -0.03 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.06 -0.03 41 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.82 -0.04 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.59 -0.05 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.36 -0.05 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.14 -0.05 33 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 -0.02 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.74 -0.03 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 -0.03 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 -0.02 31 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.21 -0.01 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.06 29 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 -0.06 29 0 440 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 -0.05 29 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.04 30 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 -0.04 30 0 4,141 0
30MAR27 10.50 C 0.47 0.47 0.47 0.44 -0.04 30 1 1,534 -1
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 365 0
30MAR27 12.00 C 0.22 0.22 0.22 0.15 -0.02 29 1 692 -1
30MAR27 12.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 30 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 31 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 31 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 0.04 0.04 0.04 0.01 0.00 31 60 228 +60
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 89 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 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 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 5.75 +0.01 78 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.65 -0.01 75 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.55 -0.01 73 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.45 -0.03 71 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.36 +0.01 70 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.26 0.00 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.16 -0.01 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.06 0.00 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.97 -0.01 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.87 0.00 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.78 -0.01 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.68 -0.01 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.59 0.00 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.35 0.00 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.10 -0.01 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.85 -0.01 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.61 -0.02 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.37 -0.02 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.13 -0.05 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.90 -0.05 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.68 -0.04 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.47 -0.04 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.26 -0.05 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.06 -0.06 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.88 -0.04 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.70 -0.04 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 -0.04 32 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.38 -0.03 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.24 -0.07 31 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.11 -0.06 31 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 0.99 -0.06 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 -0.06 31 0 180 0
29JUN27 10.00 C 0.85 0.85 0.82 0.78 -0.05 30 55 1,053 +55
29JUN27 10.50 C 0.00 0.00 0.00 0.61 -0.05 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.04 30 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 -0.03 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.20 -0.03 30 0 185 0
29JUN27 13.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 0.00 31 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 29 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 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 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 46 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 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 50 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 5.75 +0.01 72 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.65 -0.02 70 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.55 -0.01 68 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.45 -0.03 66 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.36 +0.01 65 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.26 -0.02 63 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.16 -0.01 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.07 +0.01 60 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 4.97 -0.01 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 4.87 -0.01 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.78 -0.01 56 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.68 -0.02 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.59 0.00 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.35 0.00 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.11 -0.02 48 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.86 -0.02 44 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.63 -0.01 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.39 -0.03 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.17 -0.01 38 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.95 -0.02 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.74 +0.02 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.54 0.00 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.34 0.00 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.13 -0.04 33 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 1.98 -0.01 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.81 +0.01 33 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.65 +0.01 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.50 0.00 32 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.33 -0.07 31 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.21 -0.06 31 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.09 -0.06 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 0.99 -0.06 31 0 10 0
29SEP27 10.00 C 0.00 0.00 0.00 0.91 -0.05 31 0 50 0
29SEP27 10.50 C 0.80 0.80 0.80 0.76 -0.04 31 73 308 +73
29SEP27 11.00 C 0.00 0.00 0.00 0.64 -0.02 32 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.52 -0.04 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.34 -0.03 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 12 0
29SEP27 14.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 40 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 41 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 1,042 74,516 +496
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 252 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 238 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 231 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 224 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 208 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 193 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 178 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 151 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 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 33 155 8,889 -125
29SEP26 9.00 P 0.03 0.03 0.02 0.02 0.00 26 355 2,540 +355
29SEP26 9.25 P 0.06 0.06 0.06 0.08 0.00 26 40 1,542 -26
29SEP26 9.50 P 0.17 0.17 0.16 0.22 +0.04 27 96 3,655 -75
29SEP26 9.75 P 0.40 0.41 0.40 0.41 +0.05 24 6 2,146 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.05 0 0 2,340 0
29SEP26 10.50 P 1.13 1.13 1.13 1.15 +0.06 0 3 1,169 -807
29SEP26 11.00 P 0.00 0.00 0.00 1.65 +0.08 0 0 1,190 0
29SEP26 11.50 P 0.00 0.00 0.00 2.15 +0.08 0 0 258 0
29SEP26 12.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.15 +0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 +0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.65 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.15 +0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.65 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.15 +0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.65 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.15 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.65 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.15 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.65 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.15 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.65 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.65 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.65 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.65 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.65 +0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.65 +0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.65 +0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.65 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.65 +0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.65 +0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.65 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.65 +0.08 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 118 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 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 92 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 56 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 849 0
29OCT26 8.25 P 0.02 0.02 0.02 0.03 0.00 29 13 451 +3
29OCT26 8.50 P 0.05 0.05 0.05 0.05 0.00 27 5 2,017 +5
29OCT26 8.75 P 0.00 0.00 0.00 0.10 +0.01 28 0 8,099 0
29OCT26 9.00 P 0.17 0.17 0.14 0.17 +0.02 28 364 2,988 +314
29OCT26 9.25 P 0.25 0.25 0.25 0.27 +0.03 28 130 2,612 -30
29OCT26 9.50 P 0.36 0.36 0.36 0.40 +0.03 28 30 1,972 0
29OCT26 9.75 P 0.53 0.53 0.53 0.56 +0.04 28 33 1,262 +30
29OCT26 10.00 P 0.00 0.00 0.00 0.75 +0.04 28 0 760 0
29OCT26 10.50 P 0.00 0.00 0.00 1.18 +0.04 29 0 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.65 +0.06 0 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.15 +0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.15 +0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.15 +0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.65 +0.07 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.65 +0.07 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.65 +0.07 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.65 +0.07 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.65 +0.08 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.65 +0.07 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.65 +0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.65 +0.07 0 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 74 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 63 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 54 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 30 0 64 0
27NOV26 8.00 P 0.05 0.05 0.05 0.05 0.00 29 100 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 0.00 29 0 269 0
27NOV26 8.50 P 0.13 0.13 0.13 0.12 0.00 28 225 1,254 +225
27NOV26 8.75 P 0.00 0.00 0.00 0.19 +0.01 28 0 1,858 0
27NOV26 9.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 1,844 0
27NOV26 9.25 P 0.34 0.35 0.34 0.38 +0.02 28 66 4,892 -31
27NOV26 9.50 P 0.46 0.49 0.46 0.51 +0.03 28 251 906 +158
27NOV26 9.75 P 0.60 0.62 0.60 0.67 +0.04 29 120 931 +103
27NOV26 10.00 P 0.00 0.00 0.00 0.85 +0.04 29 0 317 0
27NOV26 10.50 P 1.22 1.22 1.22 1.22 +0.05 28 30 294 +30
27NOV26 11.00 P 0.00 0.00 0.00 1.68 +0.05 29 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.15 +0.07 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.15 +0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.15 +0.07 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.65 +0.07 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.65 +0.07 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.65 +0.07 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.65 +0.07 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.65 +0.07 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.65 +0.07 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.65 +0.08 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.65 +0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 62 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 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 31 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 29 0 945 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 29 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 2,455 0
30DEC26 8.25 P 0.13 0.13 0.13 0.14 0.00 29 150 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 1,604 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.01 28 0 2,770 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 3,687 0
30DEC26 9.25 P 0.44 0.44 0.43 0.47 +0.02 28 63 2,103 +60
30DEC26 9.50 P 0.55 0.60 0.55 0.60 +0.02 28 101 3,267 +101
30DEC26 9.75 P 0.69 0.71 0.69 0.76 +0.04 29 280 1,558 +250
30DEC26 10.00 P 0.00 0.00 0.00 0.93 +0.04 29 0 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 -0.02 26 0 341 0
30DEC26 11.00 P 0.00 0.00 0.00 1.68 0.00 25 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.17 +0.04 29 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 3.15 +0.06 0 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.15 +0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.15 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.15 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.65 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.65 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.65 +0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.65 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.65 +0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.65 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.65 +0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.65 +0.07 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 32 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 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 29 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 29 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 +0.01 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 0.00 29 0 301 0
30MAR27 7.75 P 0.15 0.15 0.15 0.16 0.00 29 5 713 0
30MAR27 8.00 P 0.21 0.21 0.21 0.21 +0.01 29 154 742 +154
30MAR27 8.25 P 0.00 0.00 0.00 0.28 +0.01 29 0 372 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 +0.01 28 0 1,449 0
30MAR27 8.75 P 0.43 0.43 0.43 0.44 +0.01 28 10 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.02 28 0 701 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 +0.02 28 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 +0.03 28 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 +0.03 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 1.09 +0.03 28 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 -0.01 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 -0.01 27 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.25 +0.01 29 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.65 -0.02 0 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.16 +0.03 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.15 +0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.15 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.15 +0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.15 +0.07 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.65 +0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.65 +0.07 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.65 +0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.65 +0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.65 +0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.65 +0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.65 +0.08 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.65 +0.07 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 40 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 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 0.00 30 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 0.00 29 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 +0.01 29 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 +0.01 29 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 +0.01 29 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.58 +0.01 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 +0.02 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 +0.02 29 0 386 0
29JUN27 9.25 P 0.89 0.89 0.89 0.93 +0.02 29 2 251 +2
29JUN27 9.50 P 0.00 0.00 0.00 1.06 +0.02 29 0 699 0
29JUN27 9.75 P 1.18 1.18 1.18 1.21 +0.03 28 3 203 0
29JUN27 10.00 P 0.00 0.00 0.00 1.37 +0.03 29 0 132 0
29JUN27 10.50 P 0.00 0.00 0.00 1.71 +0.02 28 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 2.06 -0.01 27 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.44 -0.02 26 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.87 -0.01 27 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.31 0.00 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.73 -0.02 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.20 0.00 23 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.20 +0.07 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.68 +0.09 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.16 +0.08 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.15 +0.06 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.15 +0.06 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.15 +0.07 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.65 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.65 +0.07 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.65 +0.07 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.65 +0.07 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.65 +0.07 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.65 +0.07 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.65 +0.08 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.65 +0.07 0 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.33 0.00 32 0 4 0
29SEP27 7.50 P 0.00 0.00 0.00 0.41 +0.02 32 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.48 +0.01 32 0 4 0
29SEP27 8.00 P 0.00 0.00 0.00 0.57 +0.02 32 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.67 +0.02 32 0 3 0
29SEP27 8.50 P 0.75 0.75 0.75 0.78 +0.02 32 1 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.90 +0.02 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 1.03 +0.02 32 0 2 0
29SEP27 9.25 P 0.00 0.00 0.00 1.16 +0.03 32 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 1.31 +0.03 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.47 +0.04 32 0 657 0
29SEP27 10.00 P 0.00 0.00 0.00 1.59 +0.01 31 0 150 0
29SEP27 10.50 P 0.00 0.00 0.00 1.94 0.00 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.29 -0.02 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.70 -0.01 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.10 -0.01 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.51 -0.03 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.96 -0.01 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.41 0.00 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.85 -0.01 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.30 -0.01 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.77 -0.01 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.23 -0.01 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.70 0.00 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.16 -0.02 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.65 +0.02 0 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 8.15 +0.05 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 9.15 +0.06 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 10.15 +0.07 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.65 +0.06 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.65 +0.07 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.65 +0.07 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.65 +0.07 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.65 +0.07 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.65 +0.07 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.65 +0.07 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.65 +0.08 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.65 +0.07 0 0 0 0
TOTAL PUT 2,791 148,337 +696
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$ 40.400
25SEP26 30.50 C 0.00 0.00 0.00 9.94 -0.31 184 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 9.44 -0.31 175 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 8.94 -0.31 166 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 8.44 -0.31 156 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 7.93 -0.32 140 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 7.41 -0.34 106 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 6.91 -0.34 98 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 6.41 -0.34 91 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 5.91 -0.34 84 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 5.41 -0.34 77 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 4.91 -0.34 70 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 4.41 -0.34 63 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 3.91 -0.35 56 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 3.41 -0.36 49 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 2.92 -0.36 51 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 2.43 -0.39 47 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 1.97 -0.40 49 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 1.53 -0.42 48 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 1.18 -0.33 52 0 26 0
25SEP26 40.00 C 0.00 0.00 0.00 0.84 -0.34 51 0 16 0
25SEP26 40.50 C 0.00 0.00 0.00 0.56 -0.34 50 0 33 0
25SEP26 41.00 C 0.49 0.49 0.46 0.35 -0.31 49 20 209 0
25SEP26 41.50 C 0.42 0.42 0.37 0.21 -0.26 50 66 355 0
25SEP26 42.00 C 0.33 0.33 0.20 0.12 -0.20 50 20 97 +15
25SEP26 42.50 C 0.22 0.22 0.22 0.06 -0.17 49 50 101 +50
25SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.12 50 0 158 0
25SEP26 43.50 C 0.00 0.00 0.00 0.02 -0.07 53 0 40 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 62 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 15 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 30 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 55 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.45 -0.31 112 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 9.46 -0.30 105 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.46 -0.30 94 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.42 -0.34 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.42 -0.34 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.42 -0.35 42 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.43 -0.35 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.46 -0.37 41 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 2.55 -0.38 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.74 -0.39 41 0 3 0
29SEP26 40.00 C 1.23 1.23 1.05 1.12 -0.29 43 186 153 +36
29SEP26 41.00 C 0.92 0.92 0.63 0.63 -0.26 42 52 248 +22
29SEP26 42.00 C 0.58 0.58 0.33 0.32 -0.21 42 35 342 +5
29SEP26 43.00 C 0.19 0.19 0.18 0.14 -0.17 42 70 1,872 +45
29SEP26 44.00 C 0.09 0.10 0.09 0.06 -0.10 42 130 4,217 -85
29SEP26 45.00 C 0.10 0.10 0.05 0.02 -0.06 42 296 1,897 +196
29SEP26 46.00 C 0.04 0.04 0.04 0.01 -0.03 44 15 1,303 -15
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,310 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 872 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,995 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 14,335 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 181 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 189 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 196 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 210 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 217 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 223 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 230 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 236 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 242 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 247 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 253 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 259 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 264 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 269 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 274 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 279 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 284 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 288 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 293 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 297 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 302 0 1,447 0
02OCT26 30.50 C 0.00 0.00 0.00 10.03 -0.24 105 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 9.60 -0.17 111 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 9.10 -0.17 106 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 8.60 -0.17 100 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 8.11 -0.16 96 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 7.62 -0.15 92 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 7.12 -0.15 87 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 6.43 -0.35 43 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 5.94 -0.35 46 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 5.45 -0.35 46 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 4.96 -0.36 44 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 4.48 -0.36 44 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 4.01 -0.37 44 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 3.56 -0.37 44 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 3.13 -0.37 44 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 2.71 -0.37 44 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 2.33 -0.36 44 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 2.02 -0.31 47 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 1.69 -0.24 46 0 8 0
02OCT26 40.00 C 0.00 0.00 0.00 1.38 -0.26 45 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 1.13 -0.24 45 0 6 0
02OCT26 41.00 C 0.00 0.00 0.00 0.90 -0.23 45 0 15 0
02OCT26 41.50 C 0.75 0.75 0.75 0.71 -0.22 45 15 15 +15
02OCT26 42.00 C 0.57 0.60 0.57 0.55 -0.20 45 45 105 +45
02OCT26 42.50 C 0.65 0.65 0.46 0.42 -0.20 45 71 116 +71
02OCT26 43.00 C 0.54 0.54 0.37 0.32 -0.17 45 60 79 +45
02OCT26 43.50 C 0.33 0.33 0.33 0.23 -0.16 44 100 169 +64
02OCT26 44.00 C 0.27 0.27 0.27 0.17 -0.13 45 5 20 +5
02OCT26 44.50 C 0.00 0.00 0.00 0.12 -0.11 44 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.09 -0.08 45 0 50 0
02OCT26 45.50 C 0.00 0.00 0.00 0.06 -0.07 45 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.06 44 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.74 -0.14 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.79 -0.15 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.85 -0.17 54 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 6.83 -0.34 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.99 -0.33 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.20 -0.33 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.47 -0.31 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.80 -0.30 47 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 3.20 -0.28 47 0 163 0
29OCT26 40.00 C 2.95 3.04 2.66 2.69 -0.20 48 278 400 +233
29OCT26 41.00 C 2.52 2.52 2.19 2.22 -0.17 48 118 373 +56
29OCT26 42.00 C 1.80 1.80 1.80 1.80 -0.18 47 50 172 +49
29OCT26 43.00 C 1.67 1.67 1.67 1.48 -0.15 48 10 311 0
29OCT26 44.00 C 0.00 0.00 0.00 1.18 -0.17 48 0 883 0
29OCT26 45.00 C 0.00 0.00 0.00 0.93 -0.16 48 0 1,237 0
29OCT26 46.00 C 0.00 0.00 0.00 0.73 -0.14 48 0 302 0
29OCT26 47.00 C 0.65 0.66 0.65 0.56 -0.12 47 18 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.43 -0.10 47 0 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 -0.08 47 0 762 0
29OCT26 50.00 C 0.39 0.39 0.39 0.25 -0.07 47 19 722 +19
29OCT26 52.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 195 0
27NOV26 31.00 C 0.00 0.00 0.00 10.16 -0.17 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.30 -0.18 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.48 -0.18 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.69 -0.19 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.85 -0.39 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.16 -0.39 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.53 -0.38 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.93 -0.38 52 0 45 0
27NOV26 39.00 C 0.00 0.00 0.00 4.43 -0.18 53 0 125 0
27NOV26 40.00 C 0.00 0.00 0.00 3.93 -0.18 53 0 90 0
27NOV26 41.00 C 3.67 3.68 3.67 3.41 -0.30 52 6 146 +6
27NOV26 42.00 C 3.21 3.21 3.20 3.10 -0.20 54 6 258 +3
27NOV26 43.00 C 2.72 2.72 2.72 2.71 -0.21 54 50 125 +34
27NOV26 44.00 C 2.42 2.42 2.40 2.36 -0.18 53 127 1,025 +112
27NOV26 45.00 C 2.13 2.13 2.11 2.06 -0.24 53 157 224 -99
27NOV26 46.00 C 1.87 1.87 1.87 1.78 -0.26 53 50 6,075 +15
27NOV26 47.00 C 0.00 0.00 0.00 1.54 -0.26 53 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 1.33 -0.23 53 0 1,210 0
27NOV26 49.00 C 1.26 1.26 1.26 1.14 -0.22 53 10 911 +10
27NOV26 50.00 C 0.00 0.00 0.00 0.98 -0.20 53 0 555 0
27NOV26 52.50 C 0.00 0.00 0.00 0.65 -0.17 53 0 635 0
27NOV26 55.00 C 0.00 0.00 0.00 0.43 -0.13 53 0 401 0
27NOV26 57.50 C 0.00 0.00 0.00 0.28 -0.10 53 0 350 0
27NOV26 60.00 C 0.00 0.00 0.00 0.18 -0.07 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 -0.05 53 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 11.42 -0.15 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.59 -0.19 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.81 -0.17 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.05 -0.17 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.31 -0.20 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.61 -0.50 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.96 -0.52 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.36 -0.52 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.80 -0.53 53 0 30 0
30DEC26 39.00 C 5.53 5.53 5.44 5.31 -0.32 54 195 261 +180
30DEC26 40.00 C 0.00 0.00 0.00 4.83 -0.33 54 0 650 0
30DEC26 41.00 C 4.30 4.30 4.30 4.39 -0.32 54 1 189 +1
30DEC26 42.00 C 0.00 0.00 0.00 3.98 -0.32 54 0 641 0
30DEC26 43.00 C 0.00 0.00 0.00 3.62 -0.30 54 0 496 0
30DEC26 44.00 C 0.00 0.00 0.00 3.28 -0.29 54 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 2.97 -0.27 54 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 2.66 -0.28 54 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 2.39 -0.28 54 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 2.14 -0.28 54 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 1.91 -0.28 54 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 1.71 -0.26 54 0 1,306 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 -0.26 54 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.95 -0.29 54 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 -0.24 53 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 -0.23 53 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.38 -0.15 53 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.14 54 0 1,146 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.12 53 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.09 54 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.07 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.04 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 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 62 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 12.68 -0.11 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.97 -0.12 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.28 -0.11 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.57 -0.16 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.96 -0.14 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.36 -0.16 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.79 -0.13 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.25 -0.14 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.74 -0.17 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.30 -0.16 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.85 -0.16 55 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 6.43 -0.16 55 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 6.03 -0.16 55 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 5.67 -0.15 56 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 5.32 -0.15 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.00 -0.14 56 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 4.69 -0.14 56 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 4.38 -0.16 56 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 -0.16 56 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 3.82 -0.17 56 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 3.57 -0.17 56 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.00 -0.15 56 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 2.52 -0.14 55 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 2.11 -0.13 55 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.77 -0.11 55 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.44 -0.09 55 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.21 -0.08 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.04 -0.04 55 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 -0.07 55 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.71 -0.05 55 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.61 -0.03 55 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.51 -0.03 55 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.43 -0.04 55 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.36 -0.03 55 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.30 -0.03 55 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.25 -0.03 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.21 -0.03 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 -0.02 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.02 55 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 -0.01 55 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 346 0
29JUN27 31.00 C 0.00 0.00 0.00 13.25 -0.10 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.61 -0.11 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.01 -0.11 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.43 -0.08 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.86 -0.10 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.33 -0.10 57 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 9.83 -0.10 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.28 -0.17 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.83 -0.21 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.40 -0.21 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.98 -0.22 56 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.63 -0.18 56 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 7.27 -0.18 56 0 90 0
29JUN27 44.00 C 0.00 0.00 0.00 6.93 -0.16 56 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 6.62 -0.15 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 6.31 -0.15 57 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 6.01 -0.15 57 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 5.71 -0.18 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 5.42 -0.20 56 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 5.15 -0.21 56 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 4.53 -0.20 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 3.98 -0.19 56 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 3.50 -0.17 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.08 -0.16 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 2.71 -0.15 56 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 2.39 -0.13 56 0 129 0
29JUN27 67.50 C 0.00 0.00 0.00 2.10 -0.12 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 1.80 -0.11 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.63 -0.06 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.44 -0.05 56 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.27 -0.05 56 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.12 -0.05 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.99 -0.08 56 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 0.88 -0.07 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.78 -0.06 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.69 -0.05 56 0 526 0
29JUN27 92.50 C 1.14 1.14 1.14 0.61 -0.03 56 227 655 -227
29JUN27 95.00 C 1.06 1.06 1.06 0.54 -0.03 56 115 1,178 0
29SEP27 31.00 C 0.00 0.00 0.00 14.31 -0.06 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 13.72 -0.10 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.16 -0.06 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.62 -0.06 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.10 -0.07 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.61 -0.14 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.13 -0.15 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.64 -0.18 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.25 -0.14 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.77 -0.17 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.37 -0.22 56 0 28 0
29SEP27 42.00 C 9.17 9.17 9.17 9.00 -0.21 56 1 1 +1
29SEP27 43.00 C 0.00 0.00 0.00 8.66 -0.19 57 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 8.32 -0.16 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.00 -0.14 57 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 7.68 -0.15 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.38 -0.16 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.08 -0.18 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.79 -0.21 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 6.51 -0.22 57 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 5.87 -0.23 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.29 -0.22 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.77 -0.21 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.30 -0.20 56 0 4 0
TOTAL CALL 2,674 200,978 +907
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 116 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 20 0
25SEP26 37.50 P 0.04 0.04 0.04 0.02 -0.02 54 70 140 -50
25SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 270 0
25SEP26 38.50 P 0.00 0.00 0.00 0.07 -0.05 50 0 383 0
25SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.07 49 0 30 0
25SEP26 39.50 P 0.22 0.22 0.22 0.23 -0.09 48 17 83 0
25SEP26 40.00 P 0.36 0.37 0.36 0.40 -0.08 48 23 108 +21
25SEP26 40.50 P 0.00 0.00 0.00 0.62 -0.08 47 0 87 0
25SEP26 41.00 P 0.90 1.00 0.78 0.91 -0.05 46 68 139 +31
25SEP26 41.50 P 0.00 0.00 0.00 1.28 +0.01 47 0 6 0
25SEP26 42.00 P 0.00 0.00 0.00 1.71 +0.08 49 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 2.15 +0.18 48 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 2.62 +0.23 48 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 3.11 +0.27 50 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 3.60 +0.30 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 4.10 +0.32 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 4.60 +0.33 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 5.10 +0.34 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 5.60 +0.34 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 6.10 +0.34 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 6.60 +0.34 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 7.10 +0.34 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 7.60 +0.34 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 8.10 +0.13 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 8.60 +0.13 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 9.10 +0.15 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 9.60 +0.15 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 10.60 +0.15 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 11.64 +0.17 168 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 12.64 +0.17 179 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 13.64 +0.17 189 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 36.00 P 0.05 0.05 0.05 0.02 -0.01 45 53 299 0
29SEP26 37.00 P 0.07 0.07 0.07 0.05 -0.02 43 1 1,691 +1
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 1,399 0
29SEP26 39.00 P 0.28 0.39 0.27 0.33 -0.05 42 253 785 +5
29SEP26 40.00 P 0.66 0.73 0.66 0.66 -0.05 41 7 2,854 +7
29SEP26 41.00 P 0.00 0.00 0.00 1.20 0.00 42 0 240 0
29SEP26 42.00 P 1.55 1.55 1.55 1.89 +0.11 41 2 1,455 -2
29SEP26 43.00 P 0.00 0.00 0.00 2.72 +0.18 41 0 1,461 0
29SEP26 44.00 P 3.65 3.65 3.65 3.64 +0.25 41 4 1,034 -4
29SEP26 45.00 P 0.00 0.00 0.00 4.61 +0.30 42 0 708 0
29SEP26 46.00 P 0.00 0.00 0.00 5.60 +0.32 0 0 890 0
29SEP26 47.00 P 6.24 6.24 6.24 6.60 +0.15 0 5 2,388 -5
29SEP26 48.00 P 7.66 7.66 7.66 7.83 +0.35 101 1 318 -545
29SEP26 49.00 P 0.00 0.00 0.00 8.60 +0.13 0 0 345 -402
29SEP26 50.00 P 9.96 9.96 9.96 9.60 +0.15 0 3 4,264 -1,505
29SEP26 52.50 P 0.00 0.00 0.00 12.14 +0.18 103 0 1,107 0
29SEP26 55.00 P 0.00 0.00 0.00 14.60 +0.15 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.10 +0.15 0 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 19.60 +0.15 0 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 22.10 +0.25 0 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 24.60 +0.14 0 0 258 0
29SEP26 67.50 P 0.00 0.00 0.00 27.13 +0.17 175 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 29.60 +0.14 0 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 32.14 +0.18 202 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 34.60 +0.14 0 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 37.10 +0.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.60 +0.13 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.10 +0.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.60 +0.14 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.10 +0.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.60 +0.14 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.10 +0.14 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.60 +0.14 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.10 +0.14 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.60 +0.19 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.10 +0.14 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.60 +0.14 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.10 +0.13 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.60 +0.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.10 +0.21 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.60 +0.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 77.10 +0.20 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.60 +0.21 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 82.10 +0.21 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.60 +0.21 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 87.10 +0.21 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.60 +0.16 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.21 -0.02 45 0 22 0
02OCT26 38.00 P 0.24 0.24 0.24 0.29 -0.03 44 79 255 +79
02OCT26 38.50 P 0.00 0.00 0.00 0.40 -0.04 44 0 180 0
02OCT26 39.00 P 0.00 0.00 0.00 0.54 -0.04 44 0 30 0
02OCT26 39.50 P 0.00 0.00 0.00 0.70 -0.04 43 0 0 0
02OCT26 40.00 P 0.76 0.82 0.76 0.90 -0.04 43 3 16 +1
02OCT26 40.50 P 1.02 1.02 1.02 1.14 -0.04 43 30 30 +30
02OCT26 41.00 P 1.27 1.27 1.23 1.42 -0.02 43 60 60 +60
02OCT26 41.50 P 0.00 0.00 0.00 1.74 0.00 43 0 0 0
02OCT26 42.00 P 1.83 1.83 1.83 2.15 +0.09 46 15 30 +15
02OCT26 42.50 P 2.18 2.18 2.18 2.48 +0.06 44 15 15 +15
02OCT26 43.00 P 0.00 0.00 0.00 2.88 +0.16 44 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 3.30 +0.19 44 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 3.74 +0.22 44 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 4.19 +0.23 44 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 4.66 +0.26 44 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 5.14 +0.28 45 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 5.62 +0.29 44 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 6.11 +0.31 44 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 6.60 +0.15 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 7.10 +0.32 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 7.83 +0.35 83 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 8.10 +0.13 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 8.60 +0.13 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 9.11 +0.16 60 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 9.60 +0.15 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 10.60 +0.14 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 11.64 +0.17 82 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 12.64 +0.17 88 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 13.64 +0.17 93 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 0.00 47 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.14 0.00 48 0 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.22 0.00 48 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.34 +0.01 48 0 215 0
29OCT26 35.00 P 0.00 0.00 0.00 0.50 +0.01 48 0 108 0
29OCT26 36.00 P 0.67 0.67 0.67 0.67 -0.02 46 15 348 +10
29OCT26 37.00 P 0.90 0.90 0.90 0.95 -0.01 47 1 257 0
29OCT26 38.00 P 1.28 1.32 1.23 1.27 +0.02 47 20 1,499 +5
29OCT26 39.00 P 1.61 1.61 1.61 1.66 -0.02 47 15 1,238 +15
29OCT26 40.00 P 0.00 0.00 0.00 2.12 -0.01 46 0 844 0
29OCT26 41.00 P 2.49 2.49 2.49 2.65 +0.01 46 80 283 -11
29OCT26 42.00 P 3.26 3.26 3.26 3.26 +0.05 47 9 406 0
29OCT26 43.00 P 0.00 0.00 0.00 3.92 +0.14 47 0 335 0
29OCT26 44.00 P 4.53 4.62 4.53 4.63 +0.16 47 10 260 0
29OCT26 45.00 P 0.00 0.00 0.00 5.40 +0.20 47 0 335 0
29OCT26 46.00 P 0.00 0.00 0.00 6.20 +0.22 47 0 240 0
29OCT26 47.00 P 7.20 7.20 7.20 6.83 +0.02 40 1 2,024 +1
29OCT26 48.00 P 0.00 0.00 0.00 7.95 +0.07 48 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 8.85 +0.09 48 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 9.77 +0.07 48 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 12.14 +0.13 47 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 14.60 +0.15 0 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 17.12 +0.17 57 0 2 -3
29OCT26 60.00 P 0.00 0.00 0.00 19.61 +0.15 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.10 +0.14 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.63 +0.17 75 0 0 -15
29OCT26 67.50 P 0.00 0.00 0.00 27.13 +0.17 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.63 +0.17 85 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.14 +0.18 92 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.60 +0.14 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.10 +0.14 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.60 +0.13 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.44 -0.04 53 0 16 0
27NOV26 32.00 P 0.00 0.00 0.00 0.60 -0.04 53 0 20 0
27NOV26 33.00 P 0.00 0.00 0.00 0.80 -0.04 53 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 1.03 -0.03 53 0 456 0
27NOV26 35.00 P 0.00 0.00 0.00 1.30 -0.01 53 0 71 0
27NOV26 36.00 P 1.62 1.62 1.62 1.57 -0.05 52 5 207 0
27NOV26 37.00 P 0.00 0.00 0.00 1.96 -0.01 53 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.36 0.00 53 0 423 0
27NOV26 39.00 P 0.00 0.00 0.00 2.81 +0.01 53 0 203 0
27NOV26 40.00 P 3.25 3.25 3.25 3.31 +0.02 53 15 442 0
27NOV26 41.00 P 3.82 3.86 3.80 3.86 +0.03 53 80 413 0
27NOV26 42.00 P 4.41 4.51 4.40 4.43 +0.02 53 140 170 +30
27NOV26 43.00 P 0.00 0.00 0.00 5.10 +0.09 53 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 5.75 +0.10 53 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 6.47 +0.14 54 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 7.23 +0.07 54 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 8.00 +0.07 54 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 8.81 +0.08 55 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 9.63 +0.09 55 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 10.47 +0.09 55 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 12.65 +0.11 55 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 14.92 +0.11 55 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 17.26 +0.13 54 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 19.61 +0.12 49 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 22.11 +0.15 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.63 +0.17 60 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 27.13 +0.17 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.63 +0.17 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 32.14 +0.18 72 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.68 -0.07 54 0 103 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 -0.08 54 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.08 -0.08 54 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 -0.13 53 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 1.58 -0.12 53 0 120 0
30DEC26 35.00 P 0.00 0.00 0.00 1.89 -0.15 53 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.24 -0.14 53 0 207 0
30DEC26 37.00 P 0.00 0.00 0.00 2.64 -0.14 53 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 3.07 -0.13 53 0 466 0
30DEC26 39.00 P 3.54 3.54 3.54 3.54 -0.12 52 5 363 +5
30DEC26 40.00 P 3.99 4.03 3.99 4.06 -0.09 53 12 630 -10
30DEC26 41.00 P 0.00 0.00 0.00 4.61 -0.34 53 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 5.20 -0.03 53 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.85 +0.05 53 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 6.50 +0.07 53 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 7.19 +0.04 54 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 7.91 +0.04 54 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 8.66 +0.05 54 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 9.45 +0.07 54 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 10.24 +0.07 54 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 11.06 +0.08 55 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 13.16 +0.09 55 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 15.34 +0.09 55 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 17.61 +0.11 56 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 19.91 +0.11 55 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 22.24 +0.09 54 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 24.63 +0.09 51 0 1,930 0
30DEC26 67.50 P 0.00 0.00 0.00 27.13 +0.17 55 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 29.63 +0.17 58 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 32.27 +0.31 69 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 34.60 +0.14 0 0 504 0
30DEC26 77.50 P 0.00 0.00 0.00 37.10 +0.14 0 0 136 -1
30DEC26 80.00 P 0.00 0.00 0.00 39.60 +0.13 0 0 223 -27
30DEC26 82.50 P 0.00 0.00 0.00 42.10 +0.14 0 0 0 -7
30DEC26 85.00 P 0.00 0.00 0.00 44.60 +0.14 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.10 +0.14 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.60 +0.14 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.10 +0.14 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.60 +0.14 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.10 +0.14 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.60 +0.15 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.10 +0.14 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.60 +0.14 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.10 +0.13 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.62 +0.04 54 0 77 0
30MAR27 31.00 P 0.00 0.00 0.00 1.93 -0.01 54 0 112 0
30MAR27 32.00 P 0.00 0.00 0.00 2.23 -0.01 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.56 -0.01 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 2.94 +0.01 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.33 +0.02 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.75 +0.02 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.20 +0.02 54 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.69 +0.03 54 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.20 +0.03 54 0 395 0
30MAR27 40.00 P 0.00 0.00 0.00 5.74 +0.03 54 0 362 0
30MAR27 41.00 P 0.00 0.00 0.00 6.31 +0.04 54 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.90 +0.04 54 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.55 +0.06 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.20 +0.06 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 8.85 +0.05 54 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 9.55 +0.06 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.26 +0.05 55 0 65 0
30MAR27 48.00 P 11.00 11.00 11.00 11.00 +0.06 55 3 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.76 +0.07 55 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 12.53 +0.07 55 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 14.51 +0.08 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 16.56 +0.08 56 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 18.68 +0.06 56 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 20.84 +0.05 56 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 23.07 +0.06 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 25.34 +0.07 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 27.64 +0.07 57 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 29.94 +0.03 56 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 32.29 +0.05 55 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 34.66 +0.03 53 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 37.15 +0.09 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 39.62 +0.13 55 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 42.10 +0.14 0 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 44.60 +0.14 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 47.10 +0.14 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.60 +0.14 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.10 +0.14 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.60 +0.14 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.10 +0.14 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.60 +0.15 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 62.10 +0.14 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.89 -0.01 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.25 0.00 55 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 3.62 -0.01 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.03 -0.09 55 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.47 +0.02 55 0 317 0
29JUN27 36.00 P 0.00 0.00 0.00 4.94 +0.03 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.42 +0.03 55 0 215 0
29JUN27 38.00 P 0.00 0.00 0.00 5.93 +0.05 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.46 +0.05 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.03 +0.05 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.61 +0.07 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.20 +0.04 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 8.85 +0.07 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.49 +0.07 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.13 +0.05 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.82 +0.06 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.51 +0.03 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.23 +0.03 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 12.96 +0.03 56 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.72 +0.14 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 15.64 +0.04 56 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 17.61 +0.03 56 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 19.66 +0.04 56 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 21.76 +0.01 57 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 23.91 +0.03 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.09 +0.02 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 28.31 +0.02 57 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 30.56 +0.01 56 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 32.85 +0.03 56 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 35.18 +0.05 56 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 37.51 +0.05 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.87 +0.05 56 0 5 0
29JUN27 82.50 P 0.00 0.00 0.00 42.27 +0.07 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.64 +0.02 53 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 47.15 +0.10 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.62 +0.12 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 52.10 +0.14 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.60 +0.14 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.62 +0.02 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.03 -0.01 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.43 -0.02 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.88 +0.02 54 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.33 +0.01 54 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 5.83 +0.03 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.30 +0.05 54 0 115 0
29SEP27 38.00 P 0.00 0.00 0.00 6.86 +0.04 54 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 7.41 +0.04 54 0 136 0
29SEP27 40.00 P 7.88 7.88 7.88 7.99 +0.06 55 1 169 +1
29SEP27 41.00 P 0.00 0.00 0.00 8.59 +0.08 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 9.17 +0.01 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.83 +0.09 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 10.48 +0.09 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.14 +0.07 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 11.77 +0.02 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.45 -0.01 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.16 -0.01 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.89 0.00 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.62 -0.01 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.52 -0.01 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.47 -0.01 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.47 0.00 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.53 +0.20 56 0 1 0
TOTAL PUT 1,121 88,467 -2,255
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$ 6.100
29SEP26 4.50 C 0.00 0.00 0.00 1.61 -0.09 121 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.51 -0.09 113 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.41 -0.11 106 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.31 -0.09 98 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.21 -0.10 91 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.11 -0.09 84 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.86 -0.09 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.61 -0.09 48 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 -0.10 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.09 35 0 94 0
29SEP26 6.25 C 0.07 0.07 0.06 0.06 -0.05 37 60 293 +60
29SEP26 6.50 C 0.02 0.03 0.02 0.02 -0.02 41 61 645 +60
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 348 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 138 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 146 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 155 0 118 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 179 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 193 0 240 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 207 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 219 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 232 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 243 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 254 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 264 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 274 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 284 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 293 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 302 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 310 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 319 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 327 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 334 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 341 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 356 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 404 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 415 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 425 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 444 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 453 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 461 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 469 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 477 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 485 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.61 -0.11 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.41 -0.12 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.32 -0.11 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.23 -0.10 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.13 -0.12 39 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.91 -0.10 41 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.71 -0.08 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.54 -0.07 43 0 0 0
29OCT26 6.00 C 0.40 0.40 0.40 0.39 -0.07 43 15 35 +15
29OCT26 6.25 C 0.31 0.31 0.26 0.27 -0.06 42 190 446 +190
29OCT26 6.50 C 0.17 0.20 0.17 0.19 -0.04 44 90 119 +80
29OCT26 6.75 C 0.14 0.14 0.14 0.12 -0.04 43 30 80 +30
29OCT26 7.00 C 0.09 0.09 0.09 0.08 -0.02 44 15 40 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.02 44 0 43 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 177 0
29OCT26 7.75 C 0.03 0.03 0.03 0.02 -0.01 45 15 105 +15
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.64 -0.10 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.55 -0.10 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.46 -0.12 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.37 -0.11 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.29 -0.09 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.20 -0.11 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.00 -0.08 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.82 -0.08 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.66 -0.08 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.52 -0.07 44 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.40 -0.07 44 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.31 -0.05 44 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.24 -0.05 45 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.13 -0.03 44 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 -0.02 45 0 85 0
27NOV26 8.00 C 0.05 0.06 0.05 0.05 -0.02 45 8 48 +8
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.02 43 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.69 -0.10 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.60 -0.10 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.09 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.43 -0.09 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 -0.09 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.27 -0.10 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.08 -0.08 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 -0.08 44 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 -0.07 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.63 -0.05 44 0 78 0
30DEC26 6.25 C 0.51 0.51 0.51 0.53 -0.04 45 15 51 +15
30DEC26 6.50 C 0.42 0.42 0.42 0.44 -0.02 46 15 15 +15
30DEC26 6.75 C 0.34 0.34 0.34 0.36 -0.02 46 15 51 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.02 46 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.04 44 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.02 45 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 45 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30MAR27 4.50 C 0.00 0.00 0.00 1.83 -0.10 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.75 -0.10 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.68 -0.09 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.60 -0.09 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.53 -0.09 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 -0.09 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.29 -0.09 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.15 -0.07 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 -0.06 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.05 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.05 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.04 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.03 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 47 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 47 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.97 -0.10 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.90 -0.10 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.83 -0.09 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.76 -0.09 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.69 -0.09 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.63 -0.09 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.48 -0.08 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 -0.09 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.20 -0.08 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.09 -0.07 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.99 -0.06 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.89 -0.06 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.81 -0.05 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.73 -0.05 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 -0.05 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 -0.03 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 -0.02 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 -0.01 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.22 -0.02 47 0 1 0
29JUN27 10.00 C 0.22 0.22 0.22 0.20 -0.01 47 10 10 0
29JUN27 10.50 C 0.21 0.21 0.21 0.16 -0.01 47 10 0 -10
29JUN27 11.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 0.00 48 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 0.00 48 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.10 -0.09 48 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.04 -0.10 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.97 -0.09 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.91 -0.10 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.85 -0.08 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.79 -0.08 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.65 -0.08 48 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.51 -0.09 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.39 -0.07 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.17 -0.06 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.08 -0.06 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.99 -0.06 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.91 -0.06 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.84 -0.05 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.77 -0.06 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.71 -0.05 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.65 -0.05 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.54 -0.05 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
TOTAL CALL 549 16,830 +493
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 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 52 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 175 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 344 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.05 38 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.09 43 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 +0.10 51 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.90 +0.09 0 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.15 +0.08 0 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 +0.08 0 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 +0.09 0 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 +0.09 0 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.40 +0.08 0 0 19 -15
29SEP26 8.75 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 +0.08 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 +0.09 0 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.90 +0.09 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 +0.08 0 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.90 +0.08 0 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.40 +0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.90 +0.08 0 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 7.40 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.90 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.40 +0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.90 +0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.40 +0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.90 +0.09 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.40 +0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.90 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.40 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.90 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.40 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.90 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.40 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.90 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.90 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.90 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.90 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.90 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.90 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.90 +0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.90 +0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.90 +0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.90 +0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.90 +0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.90 +0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.90 +0.08 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 0.00 43 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 111 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 +0.02 43 0 130 0
29OCT26 6.00 P 0.00 0.00 0.00 0.27 +0.03 42 0 37 0
29OCT26 6.25 P 0.42 0.42 0.38 0.42 +0.06 45 30 250 0
29OCT26 6.50 P 0.00 0.00 0.00 0.58 +0.07 45 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.77 +0.07 45 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.99 +0.10 49 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.21 +0.10 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.44 +0.12 51 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.68 +0.12 54 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.92 +0.11 55 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.16 +0.09 55 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.66 +0.10 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.91 +0.09 68 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.16 +0.10 72 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.41 +0.10 76 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.66 +0.10 79 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.91 +0.10 83 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 4.70 P 0.04 0.04 0.04 0.04 0.00 45 4 12 +4
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.01 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 +0.02 45 0 40 0
27NOV26 5.75 P 0.00 0.00 0.00 0.29 +0.03 45 0 20 0
27NOV26 6.00 P 0.00 0.00 0.00 0.40 +0.04 45 0 90 0
27NOV26 6.25 P 0.50 0.50 0.50 0.54 +0.05 45 15 15 +15
27NOV26 6.50 P 0.00 0.00 0.00 0.70 +0.06 46 0 160 0
27NOV26 6.75 P 0.00 0.00 0.00 0.88 +0.07 47 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.08 +0.08 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.28 +0.08 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.50 +0.09 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.72 +0.10 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.95 +0.10 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.19 +0.09 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.43 +0.11 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.67 +0.11 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.91 +0.09 53 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.16 +0.10 57 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.41 +0.10 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.67 +0.11 67 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.91 +0.10 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.02 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.02 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.03 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.06 46 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 +0.05 45 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 +0.05 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.96 +0.06 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 +0.07 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 +0.08 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.55 +0.08 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.77 +0.08 48 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 +0.08 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 +0.09 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.45 +0.09 49 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.69 +0.09 50 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.93 +0.09 51 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.17 +0.10 52 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.41 +0.09 51 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.67 +0.11 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.91 +0.10 56 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.41 +0.09 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.91 +0.10 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.41 +0.09 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.91 +0.09 72 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.41 +0.10 76 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.91 +0.09 79 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.41 +0.10 82 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.91 +0.10 86 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.41 +0.10 89 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.91 +0.10 91 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.41 +0.10 94 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.91 +0.10 97 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.41 +0.10 100 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.91 +0.10 102 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.41 +0.10 105 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.91 +0.10 107 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.41 +0.10 110 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.91 +0.09 112 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.41 +0.10 114 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.91 +0.09 116 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.91 +0.09 120 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.91 +0.10 124 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.91 +0.10 128 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.91 +0.10 132 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.91 +0.10 136 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.91 +0.10 139 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 +0.04 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 +0.04 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 +0.05 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 +0.05 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.06 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.34 +0.07 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.52 +0.06 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.72 +0.07 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.91 +0.07 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.13 +0.08 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.34 +0.08 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.55 +0.08 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.78 +0.09 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.00 +0.08 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.23 +0.09 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.47 +0.10 50 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.70 +0.10 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.94 +0.10 50 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.42 +0.10 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.91 +0.10 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.41 +0.09 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.91 +0.09 57 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.41 +0.10 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.91 +0.09 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.41 +0.10 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.91 +0.10 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.41 +0.10 70 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.91 +0.10 72 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.41 +0.10 75 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.91 +0.10 77 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.41 +0.10 79 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.91 +0.10 81 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.41 +0.10 83 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 +0.01 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.42 +0.03 47 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 +0.03 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 +0.04 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.73 +0.04 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.84 +0.02 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 +0.05 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 +0.01 44 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 +0.05 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.49 +0.06 47 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.67 +0.06 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.86 +0.07 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.05 +0.07 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.25 +0.08 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.46 +0.08 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.67 +0.09 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.88 +0.09 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.09 +0.08 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.32 +0.09 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.54 +0.08 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.77 +0.09 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.00 +0.10 49 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.46 +0.10 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.94 +0.08 50 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.42 +0.09 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.91 +0.09 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.41 +0.10 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.91 +0.09 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.41 +0.10 57 0 11 -90
29SEP27 4.50 P 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.42 +0.03 47 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.62 +0.03 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.73 +0.03 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 +0.03 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.98 +0.04 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.13 +0.05 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.28 +0.04 46 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.44 +0.05 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.61 +0.05 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.79 +0.06 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.97 +0.05 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.16 +0.06 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.35 +0.05 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.56 +0.07 48 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.75 +0.06 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.97 +0.08 48 0 0 0
TOTAL PUT 49 6,298 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.840
29SEP26 9.75 C 0.00 0.00 0.00 7.13 -0.03 219 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.88 -0.02 210 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.38 -0.02 192 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.89 -0.02 183 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.39 -0.02 167 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.88 -0.02 144 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.39 -0.01 135 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.89 -0.02 120 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.39 -0.01 105 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.85 -0.04 59 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.35 -0.04 49 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.85 -0.04 38 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 -0.04 28 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 -0.04 25 0 437 0
29SEP26 16.50 C 0.43 0.43 0.43 0.44 -0.03 26 10 329 -10
29SEP26 17.00 C 0.12 0.12 0.12 0.15 -0.03 25 21 694 0
29SEP26 17.50 C 0.04 0.05 0.04 0.03 -0.02 24 11 286 -2
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 299 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 150 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.14 -0.06 117 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.89 -0.06 112 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.39 -0.07 103 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.89 -0.06 94 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.39 -0.06 86 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.89 -0.06 77 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.39 -0.06 70 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.89 -0.07 62 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.39 -0.07 55 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.86 -0.04 36 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.36 -0.04 30 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.86 -0.05 24 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.39 -0.04 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.96 -0.04 26 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.62 -0.02 26 0 222 0
29OCT26 17.00 C 0.30 0.40 0.30 0.37 -0.03 26 74 179 -6
29OCT26 17.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 196 0
29OCT26 18.00 C 0.13 0.13 0.13 0.11 -0.02 26 10 186 -10
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 28 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.39 -0.07 82 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.89 -0.06 76 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.39 -0.06 69 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.89 -0.06 62 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.39 -0.06 56 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.89 -0.07 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.39 -0.07 44 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.86 -0.11 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.36 -0.05 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.89 -0.04 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.46 -0.04 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.11 0.00 28 0 56 0
27NOV26 16.50 C 0.00 0.00 0.00 0.82 0.00 28 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.41 -0.03 28 0 37 0
27NOV26 18.00 C 0.33 0.33 0.31 0.28 -0.03 28 19 50 +19
27NOV26 18.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 9 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 28 0 49 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 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.14 -0.06 78 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.89 -0.06 75 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.39 -0.07 69 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.89 -0.06 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.39 -0.06 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.89 -0.06 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.39 -0.06 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.89 -0.07 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.39 -0.07 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.86 -0.11 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.39 -0.04 28 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.04 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 -0.04 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.28 0.00 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 -0.02 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.02 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 -0.02 28 0 156 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.02 28 0 62 0
30DEC26 18.50 C 0.37 0.37 0.37 0.33 -0.02 28 6 31 +6
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 30 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 7.14 -0.06 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.89 -0.06 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.39 -0.07 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.89 -0.06 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.39 -0.06 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.89 -0.06 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.40 -0.06 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.92 -0.04 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.49 -0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.99 -0.04 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.61 -0.04 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.27 -0.04 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.96 -0.03 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.67 -0.04 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.46 -0.02 29 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 -0.03 28 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 -0.03 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 -0.02 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.70 -0.03 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 -0.02 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 0.00 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.14 -0.06 45 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.89 -0.06 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.39 -0.07 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.92 -0.07 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.45 -0.07 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.00 -0.03 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.57 -0.05 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.14 -0.06 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.74 -0.02 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.37 -0.02 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.94 -0.05 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.62 -0.04 29 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 2.32 -0.05 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.11 +0.01 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.80 -0.05 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.63 -0.02 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.43 -0.01 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.24 -0.03 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.08 -0.02 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 -0.03 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.80 -0.03 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.69 -0.03 29 0 17 0
29JUN27 21.00 C 0.57 0.57 0.57 0.50 -0.03 29 1 1 +1
29JUN27 22.00 C 0.00 0.00 0.00 0.36 -0.03 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.50 -0.06 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.06 -0.06 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.63 -0.03 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.23 -0.02 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.85 -0.02 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.49 -0.02 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.24 -0.04 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.95 -0.03 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.58 -0.03 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.33 -0.03 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.09 -0.03 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.88 -0.03 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.68 -0.02 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.51 -0.02 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.34 -0.02 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.20 -0.02 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.06 -0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.77 0.00 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
29SEP27 24.00 C 0.41 0.41 0.41 0.36 -0.01 29 2 2 +2
TOTAL CALL 154 8,371 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 217 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 706 0
29SEP26 16.00 P 0.02 0.02 0.02 0.01 -0.01 24 72 1,228 -42
29SEP26 16.50 P 0.17 0.17 0.07 0.07 -0.01 23 104 541 +57
29SEP26 17.00 P 0.26 0.26 0.26 0.29 -0.01 23 21 415 +12
29SEP26 17.50 P 0.00 0.00 0.00 0.68 +0.02 23 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.16 +0.04 0 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.16 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.16 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.16 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.16 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.16 +0.04 0 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 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 132 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 292 0
29OCT26 15.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 234 0
29OCT26 16.00 P 0.35 0.35 0.35 0.31 0.00 25 1 252 0
29OCT26 16.50 P 0.62 0.62 0.62 0.53 0.00 25 1 411 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.82 -0.01 24 0 144 0
29OCT26 17.50 P 1.25 1.25 1.25 1.19 +0.01 25 26 32 +26
29OCT26 18.00 P 0.00 0.00 0.00 1.62 +0.02 25 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.08 +0.04 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.55 +0.03 25 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.04 +0.04 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.47 +0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.47 +0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.47 +0.06 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 0.03 -0.01 27 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 0.00 28 0 24 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 0.00 27 0 88 0
27NOV26 15.00 P 0.00 0.00 0.00 0.21 0.00 27 0 330 0
27NOV26 15.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 265 0
27NOV26 16.00 P 0.00 0.00 0.00 0.51 0.00 27 0 186 0
27NOV26 16.50 P 0.72 0.72 0.72 0.74 +0.01 27 2 53 +2
27NOV26 17.00 P 0.00 0.00 0.00 1.02 0.00 26 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.35 0.00 26 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 1.76 +0.02 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.17 +0.02 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.61 +0.03 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.08 +0.04 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.47 +0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.47 +0.06 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 0.00 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 0.00 27 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 0.00 27 0 276 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 0.00 27 0 396 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 +0.01 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 +0.01 27 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 +0.01 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.16 0.00 26 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.49 +0.01 26 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.88 +0.03 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.27 +0.03 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.69 +0.03 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.13 +0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.55 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.49 +0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 +0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.47 +0.06 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.47 +0.06 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 0.00 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 0.00 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 +0.01 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 0.00 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 +0.01 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 0.00 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 0.00 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 0.00 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.83 +0.01 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.16 +0.02 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.52 +0.02 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.90 +0.02 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.27 -0.01 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.70 +0.02 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 +0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.51 +0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.48 +0.06 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.47 +0.06 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 0.00 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 0.00 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 0.00 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 0.00 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 0.00 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 0.00 28 0 51 0
29JUN27 15.00 P 0.85 0.85 0.85 0.83 -0.01 28 15 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.04 +0.01 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.24 -0.03 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 0.00 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.77 +0.02 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.09 +0.01 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.42 +0.01 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.76 +0.01 28 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.12 +0.01 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.50 +0.01 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.89 +0.01 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.73 +0.02 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.60 +0.01 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.53 +0.02 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.49 +0.06 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 0.00 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.45 0.00 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.58 0.00 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.89 0.00 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.09 0.00 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.32 +0.02 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.55 0.00 30 0 16 0
29SEP27 16.50 P 0.00 0.00 0.00 1.82 +0.02 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.10 +0.01 30 0 28 0
29SEP27 17.50 P 2.27 2.41 2.27 2.40 +0.02 30 60 75 +60
29SEP27 18.00 P 0.00 0.00 0.00 2.73 +0.02 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.06 +0.01 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.42 +0.01 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.79 +0.01 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.18 +0.01 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.98 +0.01 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.82 +0.02 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.68 +0.02 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.57 +0.02 28 0 0 0
TOTAL PUT 302 12,293 +116
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$ 5.815
29SEP26 3.80 C 0.00 0.00 0.00 2.03 -0.05 178 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.93 -0.05 169 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.83 -0.07 159 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.73 -0.05 150 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.63 -0.05 141 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.53 -0.05 132 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.43 -0.05 124 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.33 -0.07 115 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.23 -0.07 107 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 -0.07 98 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.03 -0.06 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 -0.06 82 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 -0.06 74 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 -0.05 54 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.05 34 0 630 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.03 31 0 396 0
29SEP26 6.00 C 0.04 0.04 0.04 0.03 -0.02 31 1 565 -1
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.03 -0.06 91 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.93 -0.06 86 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.83 -0.07 81 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.73 -0.06 77 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.63 -0.06 72 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.53 -0.06 68 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.43 -0.06 64 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.33 -0.07 59 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.23 -0.07 55 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.13 -0.07 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.03 -0.06 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.93 -0.07 43 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.83 -0.06 39 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.59 -0.06 33 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.38 -0.04 32 0 105 0
29OCT26 5.75 C 0.00 0.00 0.00 0.22 -0.03 31 0 130 0
29OCT26 6.00 C 0.12 0.12 0.12 0.11 -0.03 30 2 462 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.02 30 0 223 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.73 -0.07 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.63 -0.07 58 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.53 -0.07 55 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.43 -0.07 51 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.33 -0.07 48 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.23 -0.07 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.13 -0.07 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.03 -0.07 38 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.94 -0.06 39 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 -0.06 36 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.63 -0.04 35 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.45 -0.03 34 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.31 -0.03 33 0 114 0
27NOV26 6.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 157 0
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.02 32 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 316 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.05 -0.04 69 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.95 -0.04 66 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.85 -0.05 62 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.75 -0.05 59 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.65 -0.05 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.55 -0.05 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.45 -0.05 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.35 -0.05 46 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.25 -0.05 43 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.16 -0.04 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 -0.05 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 -0.05 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 -0.05 35 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.04 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.03 33 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.03 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.02 32 0 101 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.01 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 33 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.05 -0.04 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.95 -0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.85 -0.05 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.76 -0.04 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.67 -0.04 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 -0.05 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.48 -0.04 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.38 -0.05 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.30 -0.04 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 -0.05 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.06 -0.04 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 -0.04 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 -0.03 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 -0.03 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.02 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.01 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.01 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 0.00 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.08 -0.05 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.99 -0.04 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.89 -0.05 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.80 -0.05 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.72 -0.04 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.55 -0.04 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.47 -0.04 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.39 -0.04 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.32 -0.04 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.24 -0.04 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 -0.03 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.11 -0.04 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.81 -0.04 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 -0.03 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.03 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.49 -0.02 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 -0.02 33 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.01 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.02 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 1 0
29JUN27 8.25 C 0.13 0.13 0.13 0.10 -0.01 32 2 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.70 -0.04 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.62 -0.04 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.55 -0.04 34 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.47 -0.04 34 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.40 -0.04 34 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.33 -0.04 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.26 -0.04 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.19 -0.04 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.66 -0.03 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.57 -0.03 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 -0.01 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29SEP27 8.50 C 0.13 0.13 0.13 0.15 0.00 33 2 2 +2
TOTAL CALL 7 8,206 +1
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 695 0
29SEP26 5.75 P 0.06 0.06 0.06 0.06 +0.01 30 10 353 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.04 30 0 700 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.05 35 0 580 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 +0.05 50 0 108 -74
29SEP26 6.75 P 0.00 0.00 0.00 0.94 +0.05 63 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 +0.05 76 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 +0.05 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.69 +0.05 99 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.94 +0.05 109 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.19 +0.05 119 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.44 +0.05 128 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.69 +0.05 138 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.94 +0.05 147 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.19 +0.05 155 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.44 +0.05 164 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.69 +0.05 172 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.94 +0.05 179 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 45 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 24 0
29OCT26 5.50 P 0.14 0.14 0.11 0.12 +0.01 29 7 427 +7
29OCT26 5.75 P 0.00 0.00 0.00 0.23 +0.01 28 0 289 0
29OCT26 6.00 P 0.00 0.00 0.00 0.39 +0.02 28 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.58 +0.02 25 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.82 +0.03 28 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.05 +0.05 0 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.79 +0.06 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 36 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 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 33 0 9 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 32 0 7 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 +0.01 32 0 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 124 0
27NOV26 5.75 P 0.00 0.00 0.00 0.32 +0.02 31 0 265 0
27NOV26 6.00 P 0.00 0.00 0.00 0.47 +0.02 31 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.64 +0.02 29 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.06 +0.04 22 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.31 +0.07 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.55 +0.07 0 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 32 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 32 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 0.07 +0.01 33 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 31 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 31 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 +0.01 31 0 325 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 +0.01 30 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.02 30 0 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 +0.02 29 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 +0.02 27 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 +0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 +0.04 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.02 +0.04 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 0.00 0.00 0.00 0.09 +0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 +0.01 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 +0.01 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.01 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.01 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 0.00 31 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 +0.01 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 +0.02 30 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.03 30 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 +0.02 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.03 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 +0.03 28 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.58 +0.03 27 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 +0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 0.00 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.17 +0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 +0.02 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.02 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.89 +0.02 30 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.24 +0.03 30 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.43 +0.03 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.63 +0.02 28 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.85 +0.03 28 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.07 +0.03 27 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.15 0.00 32 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 0.20 +0.01 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.47 +0.02 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.58 +0.01 32 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 +0.02 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.86 +0.02 33 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 +0.02 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.18 +0.02 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.35 +0.02 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.53 +0.02 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.73 +0.03 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.93 +0.03 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.14 +0.03 31 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.35 +0.03 30 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.58 +0.04 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
TOTAL PUT 17 8,033 -57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 153.500
25SEP26 131.00 C 0.00 0.00 0.00 22.52 -0.71 0 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 21.52 -0.71 0 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 20.52 -0.71 0 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 19.52 -0.71 0 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 18.52 -0.71 0 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 17.52 -0.71 0 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 16.52 -0.71 0 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 15.52 -0.71 0 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 14.52 -0.71 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 13.52 -0.71 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 12.52 -0.72 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 11.52 -0.72 0 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 10.84 -0.40 70 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 9.81 -0.43 63 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 8.52 -0.72 0 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 7.75 -0.50 50 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 6.53 -0.92 23 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 5.50 -0.78 0 0 7 0
25SEP26 149.00 C 0.00 0.00 0.00 4.55 -0.81 21 0 16 0
25SEP26 150.00 C 0.00 0.00 0.00 3.55 -0.87 17 0 346 0
25SEP26 152.50 C 1.25 1.25 1.16 1.49 -0.87 19 30 1,366 0
25SEP26 155.00 C 0.51 0.51 0.32 0.40 -0.62 21 96 1,196 -28
25SEP26 157.50 C 0.10 0.10 0.10 0.05 -0.28 20 30 609 -30
25SEP26 160.00 C 0.06 0.06 0.06 0.01 -0.08 24 2 1,021 0
25SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 79 0
25SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
25SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 78.51 -0.73 0 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 76.01 -0.73 0 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 73.52 -0.73 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.02 -0.73 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.52 -0.73 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.02 -0.73 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.52 -0.73 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.02 -0.73 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.53 -0.73 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.02 -0.74 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.52 -0.74 0 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 51.03 -0.73 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.52 -0.74 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.02 -0.74 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.53 -0.73 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.02 -0.75 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.52 -0.75 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.02 -0.75 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.52 -0.75 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.02 -0.75 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.56 -0.71 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.06 -0.71 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.56 -0.72 0 0 5 0
29SEP26 132.50 C 0.00 0.00 0.00 21.07 -0.71 39 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 18.57 -0.71 34 0 228 0
29SEP26 137.50 C 0.00 0.00 0.00 16.07 -0.71 28 0 268 0
29SEP26 140.00 C 0.00 0.00 0.00 13.57 -0.71 21 0 281 -303
29SEP26 142.50 C 0.00 0.00 0.00 11.07 -0.72 0 0 322 -85
29SEP26 145.00 C 0.00 0.00 0.00 8.59 -0.72 20 0 724 -15
29SEP26 147.50 C 5.40 5.40 5.40 6.16 -0.74 19 20 1,301 +20
29SEP26 150.00 C 3.30 3.90 3.30 3.80 -0.74 16 155 2,901 +110
29SEP26 152.50 C 2.18 2.22 1.53 2.05 -0.69 18 868 6,538 +515
29SEP26 155.00 C 0.88 0.90 0.74 0.89 -0.53 18 32 6,036 -12
29SEP26 157.50 C 0.65 0.65 0.34 0.32 -0.34 19 53 23,410 -53
29SEP26 160.00 C 0.31 0.31 0.13 0.09 -0.15 19 153 8,440 +53
29SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.06 20 0 47,518 0
29SEP26 165.00 C 0.08 0.08 0.07 0.01 -0.01 22 39 5,180 -9
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,185 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4,246 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,765 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6,147 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,846 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,617 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 83 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 89 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 100 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 110 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 119 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 124 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 129 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 133 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 137 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 146 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 154 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 172 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 179 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 186 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 193 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 199 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 205 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 211 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 217 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 222 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 227 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 233 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 238 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 243 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 248 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 252 0 413 0
02OCT26 132.00 C 0.00 0.00 0.00 21.60 -0.71 30 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 20.60 -0.71 28 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 19.60 -0.71 24 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 18.60 -0.71 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 17.60 -0.71 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 16.60 -0.71 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 15.60 -0.72 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 14.61 -0.71 23 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 13.61 -0.71 22 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 12.61 -0.72 20 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 11.62 -0.73 21 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 10.84 -0.53 31 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 9.81 -0.58 27 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 8.69 -0.75 21 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 7.75 -0.75 21 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 6.64 -0.81 14 0 0 0
02OCT26 148.00 C 5.26 5.26 5.26 5.91 -0.60 20 15 15 +15
02OCT26 149.00 C 4.67 5.03 4.53 5.02 -0.68 19 66 96 +66
02OCT26 150.00 C 4.36 4.36 3.77 4.20 -0.73 19 83 207 +83
02OCT26 152.50 C 2.69 2.78 2.10 2.56 -0.69 20 511 656 +496
02OCT26 155.00 C 1.52 1.57 1.12 1.39 -0.57 20 194 447 +104
02OCT26 157.50 C 0.00 0.00 0.00 0.66 -0.41 20 0 907 0
02OCT26 160.00 C 0.00 0.00 0.00 0.29 -0.26 21 0 175 0
02OCT26 162.50 C 0.00 0.00 0.00 0.10 -0.15 21 0 1 0
02OCT26 165.00 C 0.00 0.00 0.00 0.03 -0.07 21 0 15 0
02OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 40 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 78.52 -0.91 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 76.02 -0.92 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 73.53 -0.91 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 71.03 -0.92 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 68.53 -0.93 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 66.03 -0.94 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 63.52 -0.96 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 61.03 -0.95 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 58.53 -0.96 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 56.02 -0.98 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 53.53 -0.98 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 51.03 -0.98 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 48.52 -1.00 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 46.02 -1.01 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 43.53 -1.01 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 41.34 -0.70 33 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.53 -1.02 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 36.03 -1.03 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 33.52 -1.06 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 31.03 -1.06 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.91 -0.71 28 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.45 -0.71 28 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.01 -0.72 27 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 21.62 -0.72 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 19.27 -0.72 27 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 17.11 -0.61 29 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 14.38 -0.69 22 0 121 0
29OCT26 142.50 C 0.00 0.00 0.00 12.39 -0.67 24 0 246 0
29OCT26 145.00 C 0.00 0.00 0.00 10.53 -0.65 25 0 6,477 0
29OCT26 147.50 C 0.00 0.00 0.00 8.82 -0.63 26 0 356 0
29OCT26 150.00 C 7.07 7.07 7.07 7.29 -0.59 26 3 1,033 -3
29OCT26 152.50 C 0.00 0.00 0.00 5.93 -0.55 27 0 1,333 0
29OCT26 155.00 C 4.30 4.36 4.13 4.74 -0.51 27 37 2,321 +20
29OCT26 157.50 C 3.30 3.30 3.30 3.74 -0.45 27 4 2,132 +4
29OCT26 160.00 C 2.45 2.45 2.45 2.90 -0.40 27 200 3,419 +100
29OCT26 162.50 C 0.00 0.00 0.00 2.21 -0.34 27 0 2,741 0
29OCT26 165.00 C 1.68 1.68 1.52 1.66 -0.29 27 31 3,007 -4
29OCT26 167.50 C 0.00 0.00 0.00 1.22 -0.25 27 0 2,459 0
29OCT26 170.00 C 1.00 1.00 0.90 0.94 -0.15 28 52 1,792 -39
29OCT26 172.50 C 0.00 0.00 0.00 0.68 -0.16 28 0 2,062 0
29OCT26 175.00 C 0.60 0.60 0.60 0.48 -0.13 28 1 1,283 +1
29OCT26 177.50 C 0.00 0.00 0.00 0.33 -0.10 28 0 2,097 0
29OCT26 180.00 C 0.45 0.45 0.39 0.23 -0.07 28 7 2,170 -3
29OCT26 182.50 C 0.00 0.00 0.00 0.15 -0.06 28 0 247 0
29OCT26 185.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 296 0
29OCT26 187.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 78.53 -1.08 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 76.03 -1.09 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 73.53 -1.11 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 71.03 -0.92 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 68.55 -0.91 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 66.03 -0.94 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.53 -1.16 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 61.03 -0.95 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.53 -1.19 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 56.03 -1.20 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 53.53 -1.22 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 51.03 -0.98 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.53 -1.26 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 46.03 -1.28 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 43.53 -1.32 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 41.34 -1.05 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.54 -1.41 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 36.03 -1.49 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 33.53 -1.59 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 31.06 -1.70 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.68 -0.75 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.40 +0.09 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 25.18 -0.76 32 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 23.02 -0.77 32 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 20.95 -0.77 32 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 18.96 -0.77 32 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 17.07 -0.77 32 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 15.29 -0.75 32 0 105 0
27NOV26 145.00 C 0.00 0.00 0.00 13.21 -0.72 30 0 148 0
27NOV26 147.50 C 0.00 0.00 0.00 11.70 -0.70 31 0 349 0
27NOV26 150.00 C 9.58 9.58 9.58 10.30 -0.68 31 15 414 0
27NOV26 152.50 C 8.15 8.36 8.15 9.02 -0.66 31 396 1,238 +375
27NOV26 155.00 C 7.21 7.21 6.93 7.85 -0.63 31 70 1,421 +70
27NOV26 157.50 C 6.32 6.32 6.17 6.80 -0.60 31 30 1,702 0
27NOV26 160.00 C 5.35 5.35 5.35 5.85 -0.57 31 6 5,701 +6
27NOV26 162.50 C 4.44 4.44 4.44 5.01 -0.53 31 8 394 0
27NOV26 165.00 C 0.00 0.00 0.00 4.27 -0.49 32 0 648 0
27NOV26 167.50 C 0.00 0.00 0.00 3.61 -0.46 32 0 265 0
27NOV26 170.00 C 0.00 0.00 0.00 3.04 -0.42 32 0 731 0
27NOV26 172.50 C 2.34 2.34 2.34 2.55 -0.38 32 1 1,462 0
27NOV26 175.00 C 0.00 0.00 0.00 2.12 -0.34 32 0 354 0
27NOV26 177.50 C 0.00 0.00 0.00 1.77 -0.30 32 0 371 0
27NOV26 180.00 C 0.00 0.00 0.00 1.52 -0.20 32 0 364 0
27NOV26 182.50 C 0.00 0.00 0.00 1.27 -0.23 32 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 1.01 -0.25 32 0 120 0
27NOV26 187.50 C 0.00 0.00 0.00 0.82 -0.19 32 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.68 -0.17 32 0 308 0
27NOV26 192.50 C 0.00 0.00 0.00 0.55 -0.15 32 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.43 -0.14 32 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.35 -0.11 32 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.28 -0.09 32 0 124 0
27NOV26 205.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 36 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 78.53 -1.08 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 76.63 -0.49 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.53 -1.11 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 71.03 -1.34 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 68.55 -0.91 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.03 -0.94 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.53 -1.16 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.03 -0.95 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.53 -1.19 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.03 -1.20 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.53 -1.22 0 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 51.03 -0.98 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 48.53 -1.26 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 46.03 -1.28 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.61 -0.24 33 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 41.34 -1.59 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.66 -1.90 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 36.40 -1.83 0 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.18 -0.94 0 0 43 0
30DEC26 122.50 C 0.00 0.00 0.00 32.00 -0.76 16 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.80 +0.24 33 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 28.67 +0.18 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.61 -0.69 33 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 24.62 -0.68 33 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 22.70 -0.67 33 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 20.87 -0.66 33 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 19.12 -0.65 33 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 16.94 -0.61 31 0 216 0
30DEC26 145.00 C 0.00 0.00 0.00 15.43 -0.59 32 0 1,793 0
30DEC26 147.50 C 0.00 0.00 0.00 14.00 -0.57 32 0 334 0
30DEC26 150.00 C 0.00 0.00 0.00 12.66 -0.55 32 0 1,953 0
30DEC26 152.50 C 0.00 0.00 0.00 11.42 -0.53 32 0 1,471 0
30DEC26 155.00 C 9.42 9.42 9.42 10.26 -0.51 32 6 1,698 +6
30DEC26 157.50 C 0.00 0.00 0.00 9.20 -0.48 32 0 1,336 0
30DEC26 160.00 C 0.00 0.00 0.00 8.22 -0.45 32 0 2,120 0
30DEC26 162.50 C 0.00 0.00 0.00 7.32 -0.43 33 0 760 0
30DEC26 165.00 C 6.02 6.02 5.99 6.50 -0.40 33 16 1,623 0
30DEC26 167.50 C 5.31 5.45 5.31 5.75 -0.38 33 30 984 0
30DEC26 170.00 C 4.83 4.84 4.83 5.08 -0.35 33 45 3,110 +45
30DEC26 172.50 C 4.29 4.29 4.29 4.47 -0.33 33 15 1,072 0
30DEC26 175.00 C 3.70 3.70 3.70 3.93 -0.30 33 1 1,168 0
30DEC26 177.50 C 0.00 0.00 0.00 3.44 -0.28 33 0 901 0
30DEC26 180.00 C 3.02 3.02 2.90 3.00 -0.26 33 78 2,621 +3
30DEC26 182.50 C 2.61 2.68 2.57 2.65 -0.20 33 60 2,509 0
30DEC26 185.00 C 2.28 2.28 2.28 2.34 -0.21 33 1 893 +1
30DEC26 187.50 C 0.00 0.00 0.00 2.03 -0.20 33 0 287 0
30DEC26 190.00 C 0.00 0.00 0.00 1.76 -0.18 33 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 1.52 -0.16 33 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 1.31 -0.14 33 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.12 -0.13 33 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 0.99 -0.12 33 0 1,219 0
30DEC26 205.00 C 0.00 0.00 0.00 0.70 -0.10 33 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.51 -0.07 33 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.37 -0.05 33 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 3,914 0
30DEC26 225.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.04 0.00 34 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.03 0.00 34 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.02 0.00 34 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 78.53 -1.87 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.63 -1.32 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.53 -1.98 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.03 -2.05 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.55 -2.11 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.03 -2.22 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.53 -2.32 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 61.03 -2.44 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.58 -2.53 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.32 -0.91 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.07 -0.70 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 51.86 -0.70 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.68 -0.70 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.53 -0.70 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 45.42 -0.70 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.35 -0.70 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.33 -0.69 30 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 39.35 -0.70 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.42 -0.69 32 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 35.54 -0.70 33 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 33.72 -0.69 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.96 -0.68 34 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 30.25 -0.67 34 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 29.53 -0.51 37 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 27.94 -0.37 38 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 26.35 -0.34 38 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 24.80 -0.33 37 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 23.28 -0.38 37 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 21.87 -0.39 37 0 641 0
30MAR27 147.50 C 0.00 0.00 0.00 19.96 -0.61 36 0 1,400 0
30MAR27 150.00 C 0.00 0.00 0.00 18.73 -0.59 36 0 2,333 0
30MAR27 152.50 C 0.00 0.00 0.00 17.55 -0.59 36 0 600 0
30MAR27 155.00 C 0.00 0.00 0.00 16.44 -0.57 36 0 1,035 0
30MAR27 157.50 C 0.00 0.00 0.00 15.38 -0.56 36 0 1,398 0
30MAR27 160.00 C 0.00 0.00 0.00 14.38 -0.54 36 0 1,988 0
30MAR27 162.50 C 0.00 0.00 0.00 13.43 -0.53 36 0 598 0
30MAR27 165.00 C 0.00 0.00 0.00 12.53 -0.51 36 0 539 0
30MAR27 167.50 C 0.00 0.00 0.00 11.69 -0.49 36 0 521 0
30MAR27 170.00 C 10.41 10.41 10.41 10.89 -0.48 36 1 650 -1
30MAR27 172.50 C 0.00 0.00 0.00 10.14 -0.46 37 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 9.43 -0.44 37 0 628 0
30MAR27 177.50 C 0.00 0.00 0.00 8.76 -0.43 37 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 8.14 -0.41 37 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 7.56 -0.39 37 0 1,183 0
30MAR27 185.00 C 6.49 6.49 6.49 7.01 -0.38 37 5 1,436 0
30MAR27 187.50 C 0.00 0.00 0.00 6.50 -0.36 37 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 6.02 -0.35 37 0 759 0
30MAR27 192.50 C 0.00 0.00 0.00 5.57 -0.34 37 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 5.16 -0.31 37 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 4.77 -0.30 37 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 4.47 -0.23 37 0 489 0
30MAR27 205.00 C 0.00 0.00 0.00 3.90 -0.19 37 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 3.30 -0.31 37 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 2.81 -0.21 37 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.38 -0.19 37 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 2.08 -0.17 38 0 512 0
30MAR27 230.00 C 0.00 0.00 0.00 1.71 -0.15 37 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.44 -0.14 37 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.22 -0.12 37 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.02 -0.11 37 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.86 -0.10 37 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.73 -0.08 37 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.61 -0.07 37 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.51 -0.07 37 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.43 -0.07 37 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.36 -0.05 37 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 78.53 -2.22 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 76.63 -1.72 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 73.53 -2.42 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.06 -2.52 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.74 -2.48 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.47 -1.78 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.21 -1.64 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.00 -1.47 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.80 -1.31 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.63 -0.47 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 55.49 -0.47 24 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 53.38 -0.48 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 51.31 -0.47 31 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 49.25 -0.49 32 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.28 -0.53 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.32 -0.57 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.43 -0.55 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.59 -0.61 35 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 39.81 -0.61 35 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 38.04 -0.60 36 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.43 -0.58 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.82 -0.58 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.21 -0.58 37 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 31.72 -0.54 37 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 30.29 -0.55 37 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 28.87 -0.54 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 27.47 -0.53 37 0 54 0
29JUN27 142.50 C 0.00 0.00 0.00 26.20 -0.49 38 0 100 0
29JUN27 145.00 C 0.00 0.00 0.00 24.97 -0.49 38 0 134 0
29JUN27 147.50 C 0.00 0.00 0.00 23.74 -0.49 38 0 45 0
29JUN27 150.00 C 0.00 0.00 0.00 22.54 -0.49 38 0 270 0
29JUN27 152.50 C 0.00 0.00 0.00 21.45 -0.45 38 0 179 0
29JUN27 155.00 C 0.00 0.00 0.00 20.42 -0.44 38 0 283 0
29JUN27 157.50 C 0.00 0.00 0.00 19.39 -0.44 38 0 90 0
29JUN27 160.00 C 0.00 0.00 0.00 18.38 -0.44 38 0 99 0
29JUN27 162.50 C 0.00 0.00 0.00 17.43 -0.39 38 0 156 0
29JUN27 165.00 C 0.00 0.00 0.00 16.58 -0.39 38 0 197 0
29JUN27 167.50 C 0.00 0.00 0.00 15.74 -0.38 38 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 14.91 -0.39 38 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 14.53 +0.05 39 0 307 0
29JUN27 175.00 C 0.00 0.00 0.00 13.78 -0.35 39 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 13.09 -0.50 39 0 316 0
29JUN27 180.00 C 0.00 0.00 0.00 12.41 -0.34 39 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 11.98 -0.24 40 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 11.37 -0.17 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 10.67 -0.31 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 10.25 -0.28 40 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 9.71 -0.17 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.18 -0.21 40 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 8.64 -0.28 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 7.85 -0.22 39 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 7.11 -0.21 39 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 6.44 -0.21 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 5.75 -0.18 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.21 -0.18 40 0 2 0
29JUN27 225.00 C 4.80 4.80 4.80 4.63 -0.19 40 15 30 +15
29JUN27 230.00 C 4.37 4.37 4.32 4.09 -0.15 40 30 272 0
29JUN27 235.00 C 0.00 0.00 0.00 3.59 -0.12 39 0 100 0
29JUN27 240.00 C 0.00 0.00 0.00 3.28 -0.14 40 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 2.79 -0.22 39 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 2.51 -0.18 39 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 2.25 -0.17 39 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 2.04 -0.10 40 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 1.80 -0.07 40 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 1.62 -0.08 40 0 427 0
29JUN27 275.00 C 0.00 0.00 0.00 1.40 -0.07 39 0 37 0
29SEP27 77.50 C 0.00 0.00 0.00 76.63 -1.94 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 73.71 -2.24 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 71.49 -2.09 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 69.28 -1.94 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 67.10 -1.15 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.94 -0.91 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.84 -0.63 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 60.73 -0.57 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 58.67 -0.57 32 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 56.66 -0.57 33 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 54.68 -0.57 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 52.73 -0.56 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 50.83 -0.56 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 48.97 -0.56 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.16 -0.59 36 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 45.39 -1.60 36 0 5 0
29SEP27 117.50 C 0.00 0.00 0.00 43.66 -0.64 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.06 -0.64 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.51 -0.65 37 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.40 -0.21 39 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 37.42 -0.65 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 36.03 -0.62 38 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 34.67 -0.62 38 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.31 -0.62 38 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 31.96 -0.63 38 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 30.70 -0.59 39 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 29.53 -0.59 39 0 90 0
29SEP27 145.00 C 0.00 0.00 0.00 28.38 -0.58 39 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 27.22 -0.59 39 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 26.06 -0.59 39 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 25.04 -0.54 39 0 141 0
29SEP27 155.00 C 0.00 0.00 0.00 24.07 -0.54 39 0 157 0
29SEP27 157.50 C 0.00 0.00 0.00 23.10 -0.54 39 0 185 0
29SEP27 160.00 C 0.00 0.00 0.00 22.13 -0.55 39 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 21.17 -0.54 39 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 20.30 -0.49 39 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 19.51 -0.49 39 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 18.72 -0.49 39 0 225 0
29SEP27 172.50 C 0.00 0.00 0.00 17.94 -0.49 39 0 90 0
29SEP27 175.00 C 0.00 0.00 0.00 17.15 -0.49 39 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 16.37 -0.49 39 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 15.73 -0.43 39 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 15.11 -0.43 39 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 14.49 -0.43 39 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 13.87 -0.43 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 13.24 -0.44 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 12.62 -0.44 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 12.61 +0.12 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 12.31 -0.17 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 11.85 -0.15 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 10.27 -0.31 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 9.51 -0.17 40 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 8.80 -0.14 40 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 8.18 -0.12 40 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 7.58 -0.14 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 6.94 -0.23 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.40 -0.26 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 5.85 -0.27 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.31 -0.27 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 4.87 -0.20 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.49 -0.21 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.11 -0.21 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 3.73 -0.21 41 0 46 0
TOTAL CALL 3,511 309,930 +1,523
25SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 112 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.04 21 0 141 0
25SEP26 149.00 P 0.00 0.00 0.00 0.03 -0.07 21 0 120 0
25SEP26 150.00 P 0.23 0.26 0.15 0.07 -0.12 20 455 1,475 0
25SEP26 152.50 P 1.05 1.05 0.61 0.53 -0.17 21 300 2,396 -4
25SEP26 155.00 P 2.20 2.20 2.20 1.92 +0.05 22 17 928 0
25SEP26 157.50 P 0.00 0.00 0.00 4.15 +0.43 28 0 251 0
25SEP26 160.00 P 0.00 0.00 0.00 6.50 +0.64 0 0 193 0
25SEP26 162.50 P 0.00 0.00 0.00 9.27 +0.72 57 0 45 0
25SEP26 165.00 P 0.00 0.00 0.00 11.62 +0.53 58 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 14.15 +0.58 70 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 16.64 +0.58 79 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 19.14 +0.58 88 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 21.64 +0.58 97 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 24.14 +0.59 105 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 26.64 +0.59 113 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 29.14 +0.59 121 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 31.64 +0.59 129 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 34.14 +0.59 137 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 36.64 +0.60 145 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 39.14 +0.60 152 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 41.64 +0.60 159 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 44.14 +0.60 166 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 46.64 +0.60 173 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 49.14 +0.60 179 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 51.63 +0.59 184 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 135 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 109 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 103 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 97 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 86 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 75 0 489 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 69 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 53 0 504 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 48 0 987 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 43 0 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,242 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4,077 0
29SEP26 140.00 P 0.07 0.08 0.07 0.01 0.00 28 39 7,908 -1
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4,244 0
29SEP26 145.00 P 0.30 0.30 0.14 0.02 -0.01 20 51 4,895 -48
29SEP26 147.50 P 0.52 0.52 0.24 0.09 -0.03 19 13 4,390 -13
29SEP26 150.00 P 0.70 0.70 0.46 0.36 -0.05 19 314 24,282 -132
29SEP26 152.50 P 1.27 1.60 1.07 1.08 +0.01 19 1,749 32,807 -238
29SEP26 155.00 P 2.59 3.16 2.50 2.42 +0.17 20 491 54,322 -18
29SEP26 157.50 P 4.60 4.60 4.60 4.38 +0.39 21 10 2,730 +10
29SEP26 160.00 P 0.00 0.00 0.00 6.54 +0.57 19 0 7,499 0
29SEP26 162.50 P 0.00 0.00 0.00 9.27 +0.72 34 0 2,014 0
29SEP26 165.00 P 0.00 0.00 0.00 11.62 +0.53 35 0 615 0
29SEP26 167.50 P 0.00 0.00 0.00 14.26 +0.56 46 0 783 0
29SEP26 170.00 P 16.57 16.57 16.57 16.64 +0.37 47 5 2,225 0
29SEP26 172.50 P 0.00 0.00 0.00 19.14 +0.58 52 0 985 0
29SEP26 175.00 P 0.00 0.00 0.00 22.15 +0.73 77 0 1,044 0
29SEP26 177.50 P 0.00 0.00 0.00 24.14 +0.59 63 0 1,223 0
29SEP26 180.00 P 27.26 27.26 27.26 27.19 +0.62 90 1 5,097 0
29SEP26 182.50 P 0.00 0.00 0.00 29.14 +0.59 72 0 645 0
29SEP26 185.00 P 31.72 31.72 31.68 31.68 -0.04 80 52 1,236 -18
29SEP26 187.50 P 0.00 0.00 0.00 34.14 +0.59 81 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 36.64 +0.48 86 0 833 0
29SEP26 192.50 P 0.00 0.00 0.00 39.14 +0.31 90 0 223 0
29SEP26 195.00 P 0.00 0.00 0.00 41.64 +0.31 94 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 44.14 +0.31 99 0 277 0
29SEP26 200.00 P 0.00 0.00 0.00 47.79 +0.88 151 1 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 52.12 +0.72 138 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 56.62 +0.18 116 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 61.50 +0.70 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 66.50 +0.06 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 71.60 -1.10 135 0 402 0
29SEP26 230.00 P 0.00 0.00 0.00 76.62 +0.17 144 0 1,001 0
29SEP26 235.00 P 0.00 0.00 0.00 81.60 +0.29 148 0 91 0
29SEP26 240.00 P 0.00 0.00 0.00 86.60 +0.18 154 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.61 +0.27 161 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 96.58 +0.29 162 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 101.59 +0.05 170 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 106.59 +0.27 175 0 40 0
29SEP26 265.00 P 0.00 0.00 0.00 111.59 +0.28 181 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 116.58 +0.27 185 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.58 +0.27 190 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.58 +0.28 195 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 131.57 +0.27 198 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 136.64 +0.34 215 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 141.57 +0.28 207 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 146.56 +0.27 209 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 156.54 +0.26 213 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.55 +0.27 224 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.54 +0.27 230 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.52 +0.26 229 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.66 +0.40 271 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.53 +0.27 249 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.51 +0.27 246 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.63 +0.38 289 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.50 +0.26 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.50 +0.27 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.62 +0.40 308 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.50 +0.29 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.61 +0.41 318 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.50 +0.30 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.50 +0.41 0 0 239 0
02OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 5 0
02OCT26 144.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.14 -0.05 21 0 5 0
02OCT26 147.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 13 0
02OCT26 148.00 P 0.56 0.56 0.56 0.34 -0.07 21 12 75 0
02OCT26 149.00 P 0.82 0.82 0.73 0.51 -0.06 21 38 145 +28
02OCT26 150.00 P 1.02 1.13 0.88 0.73 -0.06 21 179 223 +104
02OCT26 152.50 P 1.40 2.12 1.40 1.57 -0.01 21 937 1,002 +646
02OCT26 155.00 P 3.13 3.65 3.13 2.91 +0.12 22 65 785 +65
02OCT26 157.50 P 0.00 0.00 0.00 4.72 +0.30 23 0 45 0
02OCT26 160.00 P 0.00 0.00 0.00 6.70 +0.27 21 0 104 0
02OCT26 162.50 P 0.00 0.00 0.00 9.27 +0.72 28 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 11.62 +0.53 29 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 14.26 +0.56 38 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 16.64 +0.37 39 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 19.14 +0.58 43 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 22.15 +0.73 63 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 24.14 +0.59 52 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 27.19 +0.62 74 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 29.14 +0.32 60 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 31.69 -0.03 66 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 34.20 +0.38 71 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 36.70 +0.39 75 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 39.18 +0.35 77 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 41.69 +0.36 81 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 44.20 +0.37 85 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 47.79 +0.88 124 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 49.16 +0.36 90 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 52.12 +0.72 114 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 70 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 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 50 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 45 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 28 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 0.00 28 0 306 0
29OCT26 125.00 P 0.00 0.00 0.00 0.04 0.00 28 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 436 0
29OCT26 130.00 P 0.52 0.53 0.49 0.13 -0.01 28 177 895 +177
29OCT26 132.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 587 0
29OCT26 135.00 P 0.00 0.00 0.00 0.39 0.00 28 0 695 0
29OCT26 137.50 P 0.00 0.00 0.00 0.62 0.00 28 0 1,038 0
29OCT26 140.00 P 1.50 1.60 1.47 0.94 0.00 28 2,890 12,309 +2,567
29OCT26 142.50 P 2.00 2.05 2.00 1.40 +0.02 28 191 2,555 +191
29OCT26 145.00 P 2.50 2.67 2.45 1.99 +0.03 28 60 9,747 +35
29OCT26 147.50 P 3.23 3.45 3.21 2.76 +0.07 28 174 3,057 +112
29OCT26 150.00 P 4.15 4.43 4.00 3.70 +0.10 28 259 7,131 +242
29OCT26 152.50 P 5.14 5.64 3.07 4.83 +0.15 28 54 2,255 +39
29OCT26 155.00 P 7.00 7.01 6.98 6.16 +0.21 28 121 2,340 +86
29OCT26 157.50 P 8.61 8.64 8.61 7.67 +0.27 29 60 2,181 +15
29OCT26 160.00 P 0.00 0.00 0.00 9.32 +0.30 29 0 3,958 0
29OCT26 162.50 P 0.00 0.00 0.00 11.21 +0.38 30 0 631 0
29OCT26 165.00 P 0.00 0.00 0.00 13.21 +0.43 30 0 486 0
29OCT26 167.50 P 0.00 0.00 0.00 15.34 +0.48 31 0 219 0
29OCT26 170.00 P 0.00 0.00 0.00 17.59 +0.54 32 0 275 0
29OCT26 172.50 P 0.00 0.00 0.00 19.34 0.00 27 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 22.15 +0.73 34 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 24.14 0.00 29 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.19 +0.56 39 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 29.87 +0.71 44 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 32.39 +0.67 46 0 20 0
29OCT26 187.50 P 0.00 0.00 0.00 34.84 +0.54 48 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 37.30 +0.43 50 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 39.76 +0.36 52 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 42.23 +0.37 54 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 44.69 +0.37 55 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 47.79 +0.88 65 1 1 +1
29OCT26 205.00 P 0.00 0.00 0.00 52.12 +0.39 60 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.07 +0.38 63 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 62.04 +0.40 67 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 67.01 +0.40 69 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.99 -0.71 72 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 76.95 +0.36 75 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 81.96 +0.39 78 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 86.95 +0.40 81 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.91 +0.38 83 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 96.91 +0.40 86 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 101.89 +0.35 89 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 106.86 +0.38 90 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 111.84 +0.37 92 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 116.85 +0.40 95 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 121.81 +0.38 97 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 0.04 -0.01 32 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 18 0
27NOV26 117.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 10 0
27NOV26 120.00 P 0.71 0.71 0.71 0.25 -0.03 32 1 338 +1
27NOV26 122.50 P 0.00 0.00 0.00 0.37 -0.03 32 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.53 -0.04 32 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.74 -0.05 32 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.00 -0.05 32 0 792 0
27NOV26 132.50 P 2.08 2.08 2.08 1.36 -0.06 32 2 191 0
27NOV26 135.00 P 2.49 2.50 2.49 1.79 -0.06 32 7 524 0
27NOV26 137.50 P 3.07 3.07 3.07 2.29 -0.06 32 5 514 +5
27NOV26 140.00 P 3.65 3.69 3.59 2.93 -0.06 32 37 3,170 +29
27NOV26 142.50 P 0.00 0.00 0.00 3.66 -0.04 33 0 1,472 0
27NOV26 145.00 P 5.20 5.30 5.03 4.49 -0.04 33 127 7,487 +1
27NOV26 147.50 P 6.08 6.26 5.93 5.48 -0.01 33 132 1,084 +69
27NOV26 150.00 P 7.38 7.38 7.14 6.55 +0.03 33 341 2,900 +85
27NOV26 152.50 P 8.50 8.65 8.22 7.77 +0.03 33 117 2,263 +51
27NOV26 155.00 P 9.78 9.78 9.55 9.11 +0.08 33 17 1,953 +15
27NOV26 157.50 P 0.00 0.00 0.00 10.54 +0.08 33 0 1,247 0
27NOV26 160.00 P 0.00 0.00 0.00 12.15 +0.15 33 0 1,095 0
27NOV26 162.50 P 0.00 0.00 0.00 13.80 +0.17 34 0 242 0
27NOV26 165.00 P 0.00 0.00 0.00 14.92 -0.48 31 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 16.99 +0.27 32 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 18.92 +0.29 32 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 20.93 +0.36 32 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.01 +0.37 32 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 25.16 +0.44 32 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 28.17 +0.45 37 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.52 +0.52 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 32.89 +0.53 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.32 +0.58 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 37.78 +0.61 43 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 40.27 +0.64 45 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 42.79 +0.67 47 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 45.31 +0.67 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.79 +0.60 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 52.62 +0.36 52 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 57.51 +0.36 54 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.42 +0.36 56 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.34 +0.37 58 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.26 -0.44 60 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 77.19 +0.38 62 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 82.12 +0.38 63 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 87.07 +0.39 65 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 92.01 +0.39 67 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.97 +0.40 68 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.93 +0.39 70 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 106.89 +0.40 71 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 111.87 +0.40 73 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 116.85 +0.40 75 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 121.84 +0.40 77 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 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.02 0.00 34 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.07 0.00 33 0 111 0
30DEC26 105.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.15 0.00 33 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.22 0.00 33 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.30 -0.01 33 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.58 0.00 33 0 36 0
30DEC26 120.00 P 1.54 1.54 1.53 0.78 0.00 33 90 925 +90
30DEC26 122.50 P 1.79 1.79 1.79 1.04 0.00 33 15 206 -15
30DEC26 125.00 P 0.00 0.00 0.00 1.34 +0.02 34 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 1.66 -0.04 33 0 861 0
30DEC26 130.00 P 3.00 3.00 2.82 2.14 +0.03 34 66 5,448 +36
30DEC26 132.50 P 3.38 3.38 3.38 2.64 +0.02 34 5 623 -5
30DEC26 135.00 P 0.00 0.00 0.00 3.24 +0.05 34 0 1,056 0
30DEC26 137.50 P 0.00 0.00 0.00 3.90 +0.05 34 0 726 0
30DEC26 140.00 P 5.60 5.60 5.29 4.68 +0.08 34 558 6,347 +369
30DEC26 142.50 P 6.39 6.39 6.18 5.51 +0.07 34 20 1,965 +19
30DEC26 145.00 P 7.52 7.52 7.24 6.49 +0.11 34 45 5,557 +13
30DEC26 147.50 P 8.48 8.59 8.28 7.52 +0.12 34 128 1,781 +125
30DEC26 150.00 P 9.40 9.72 9.34 8.69 +0.16 34 203 4,948 +189
30DEC26 152.50 P 10.88 10.92 10.47 9.92 +0.16 34 93 1,682 +18
30DEC26 155.00 P 12.28 12.37 12.20 11.28 +0.22 34 50 2,581 +39
30DEC26 157.50 P 0.00 0.00 0.00 12.72 +0.22 34 0 2,454 0
30DEC26 160.00 P 15.23 15.23 15.23 14.24 +0.27 35 5 1,477 0
30DEC26 162.50 P 16.68 16.68 16.68 15.88 +0.28 35 2 1,014 +2
30DEC26 165.00 P 0.00 0.00 0.00 17.56 +0.31 35 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.38 +0.34 35 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 20.60 -0.27 33 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 22.51 +0.40 33 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 24.46 +0.41 33 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.47 +0.46 33 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 29.41 +0.48 37 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 31.57 +0.48 37 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 33.83 +0.53 38 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 36.12 +0.55 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 38.44 +0.58 40 0 199 0
30DEC26 192.50 P 0.00 0.00 0.00 40.82 +0.60 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.21 +0.61 41 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 45.65 +0.64 43 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.11 +0.65 44 0 1,577 0
30DEC26 205.00 P 0.00 0.00 0.00 52.97 +0.54 46 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 57.79 +0.50 47 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 62.63 +0.51 49 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 67.49 +0.51 50 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 72.38 -0.32 52 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.28 +0.47 53 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 82.19 +0.28 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 87.12 +0.20 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.06 +0.21 57 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 97.02 +0.30 59 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 101.95 +0.41 60 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 106.91 +0.42 61 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.88 +0.41 62 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 116.85 +0.40 64 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 121.84 +0.40 65 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 126.58 +0.28 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 131.80 +0.40 68 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 136.77 +0.39 69 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.76 +0.40 70 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.74 +0.40 71 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 156.70 +0.39 73 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 166.73 +0.16 77 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 176.64 +0.31 77 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 186.61 +0.31 79 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 196.66 +0.30 83 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.25 0.00 37 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.43 -0.02 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.70 -0.01 37 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 0.89 -0.01 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.08 -0.02 37 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.36 -0.01 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.63 -0.02 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.98 -0.01 37 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.36 -0.01 37 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 2.76 -0.01 37 0 14 0
30MAR27 120.00 P 4.37 4.37 4.37 3.27 -0.01 37 1 3,776 0
30MAR27 122.50 P 0.00 0.00 0.00 3.90 0.00 38 0 188 0
30MAR27 125.00 P 0.00 0.00 0.00 4.52 +0.01 38 0 541 0
30MAR27 127.50 P 0.00 0.00 0.00 5.20 +0.01 38 0 534 0
30MAR27 130.00 P 0.00 0.00 0.00 5.89 +0.01 38 0 1,348 0
30MAR27 132.50 P 0.00 0.00 0.00 6.72 +0.03 38 0 489 0
30MAR27 135.00 P 0.00 0.00 0.00 7.58 +0.03 38 0 558 0
30MAR27 137.50 P 0.00 0.00 0.00 8.45 +0.03 38 0 685 0
30MAR27 140.00 P 10.50 10.50 10.35 9.49 +0.06 38 57 1,671 +52
30MAR27 142.50 P 11.32 11.50 11.31 10.55 +0.06 38 23 849 0
30MAR27 145.00 P 12.58 12.58 12.58 11.62 +0.06 38 10 1,065 0
30MAR27 147.50 P 0.00 0.00 0.00 12.85 +0.10 38 0 1,920 0
30MAR27 150.00 P 15.03 15.03 14.71 14.11 +0.10 38 20 3,768 +20
30MAR27 152.50 P 0.00 0.00 0.00 15.38 +0.10 38 0 1,474 0
30MAR27 155.00 P 17.62 17.62 17.62 16.77 +0.15 38 3 2,345 +3
30MAR27 157.50 P 0.00 0.00 0.00 18.24 +0.15 38 0 1,836 0
30MAR27 160.00 P 0.00 0.00 0.00 19.71 +0.15 39 0 1,721 0
30MAR27 162.50 P 0.00 0.00 0.00 21.24 +0.20 39 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 22.90 +0.21 39 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 24.57 +0.21 39 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 26.25 +0.21 39 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 28.04 +0.28 39 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 29.90 +0.29 39 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 31.76 +0.29 40 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.63 +0.29 40 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.63 +0.36 40 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 37.65 +0.36 40 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.69 +0.36 40 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.74 +0.37 41 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.88 +0.43 41 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.05 +0.43 41 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 48.23 +0.43 42 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 50.43 +0.44 42 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 54.98 +0.50 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.61 +0.52 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.28 +0.51 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 68.90 +0.33 45 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.57 +0.35 46 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 78.26 +0.35 47 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 83.02 +0.36 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.80 +0.36 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.61 +0.38 48 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.46 +0.40 49 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 102.33 +0.39 50 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 107.18 +0.38 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.10 +0.40 51 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 117.03 +0.39 52 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 121.96 +0.39 53 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.35 +0.01 40 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.55 -0.01 39 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.71 +0.01 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 0.86 0.00 39 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.06 -0.01 39 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.26 -0.02 39 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.55 -0.01 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.83 +0.03 39 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.16 -0.02 39 0 121 0
29JUN27 102.50 P 0.00 0.00 0.00 2.55 +0.04 39 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 2.94 +0.04 39 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.40 +0.06 39 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 3.93 +0.06 39 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.59 +0.07 40 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.20 +0.09 40 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 5.90 +0.09 40 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 6.60 +0.09 40 0 188 0
29JUN27 122.50 P 0.00 0.00 0.00 7.33 +0.11 40 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.21 +0.13 40 0 95 0
29JUN27 127.50 P 0.00 0.00 0.00 9.09 +0.13 40 0 280 0
29JUN27 130.00 P 0.00 0.00 0.00 9.97 +0.13 40 0 193 0
29JUN27 132.50 P 0.00 0.00 0.00 10.97 +0.17 40 0 246 0
29JUN27 135.00 P 0.00 0.00 0.00 12.04 +0.17 40 0 438 0
29JUN27 137.50 P 0.00 0.00 0.00 13.11 +0.17 40 0 368 0
29JUN27 140.00 P 0.00 0.00 0.00 14.19 +0.17 40 0 1,474 0
29JUN27 142.50 P 16.01 16.01 16.01 15.43 +0.22 40 4 164 +4
29JUN27 145.00 P 0.00 0.00 0.00 16.70 +0.22 40 0 483 0
29JUN27 147.50 P 18.59 18.59 18.59 17.98 +0.22 40 2 243 +2
29JUN27 150.00 P 0.00 0.00 0.00 19.26 +0.22 40 0 1,248 0
29JUN27 152.50 P 21.20 21.20 21.20 20.68 +0.27 41 1 363 +1
29JUN27 155.00 P 0.00 0.00 0.00 22.16 +0.28 41 0 636 0
29JUN27 157.50 P 0.00 0.00 0.00 23.63 +0.27 41 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 25.11 +0.27 41 0 1,249 0
29JUN27 162.50 P 0.00 0.00 0.00 26.67 +0.33 41 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 28.34 +0.34 41 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 30.00 +0.33 41 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.67 +0.33 41 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 33.35 +0.34 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 35.15 +0.39 41 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 36.99 +0.39 41 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 38.84 +0.40 42 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 40.68 +0.39 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.54 +0.40 42 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 44.50 +0.45 42 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 46.50 +0.45 42 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 48.50 +0.45 42 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 50.50 +0.45 42 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.51 +0.46 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.57 +0.50 43 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 58.84 +0.51 43 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 63.11 +0.51 44 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 67.47 +0.56 44 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.89 +0.48 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.31 +0.39 45 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.89 +0.44 46 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 85.29 +0.14 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.83 +0.39 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 94.41 +0.39 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.03 +0.39 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 103.68 +0.39 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.35 +0.40 47 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 113.05 +0.38 47 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.81 +0.37 48 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 122.62 +0.46 48 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.82 -0.01 41 0 11 0
29SEP27 80.00 P 0.00 0.00 0.00 1.02 0.00 40 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.23 -0.01 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.46 0.00 40 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.76 -0.01 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.07 0.00 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.40 0.00 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.82 0.00 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.24 0.00 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.67 +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 4.78 +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 6.87 6.87 6.87 6.00 +0.02 41 6 105 0
29SEP27 112.50 P 0.00 0.00 0.00 6.72 +0.02 41 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 7.44 +0.02 41 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 8.17 +0.02 41 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 9.06 +0.05 41 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 9.96 +0.05 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 10.86 +0.04 41 0 27 0
29SEP27 127.50 P 0.00 0.00 0.00 11.77 +0.04 41 0 35 0
29SEP27 130.00 P 12.77 12.77 12.77 12.85 +0.08 41 10 15 0
29SEP27 132.50 P 0.00 0.00 0.00 13.94 +0.07 41 0 30 0
29SEP27 135.00 P 15.34 15.80 15.34 15.04 +0.07 41 22 86 +22
29SEP27 137.50 P 0.00 0.00 0.00 16.15 +0.08 41 0 31 0
29SEP27 140.00 P 17.72 18.00 17.72 17.35 +0.11 41 12 122 +11
29SEP27 142.50 P 19.40 19.40 19.40 18.65 +0.11 41 1 36 +1
29SEP27 145.00 P 20.60 20.60 20.58 19.95 +0.11 41 3 37 +3
29SEP27 147.50 P 0.00 0.00 0.00 21.25 +0.11 41 0 51 0
29SEP27 150.00 P 23.00 23.00 23.00 22.57 +0.12 41 1 268 +1
29SEP27 152.50 P 24.70 24.70 24.70 24.02 +0.16 41 5 169 +3
29SEP27 155.00 P 0.00 0.00 0.00 25.52 +0.16 41 0 224 0
29SEP27 157.50 P 0.00 0.00 0.00 27.02 +0.16 42 0 128 0
29SEP27 160.00 P 28.50 28.50 28.50 28.53 +0.16 42 1 82 0
29SEP27 162.50 P 0.00 0.00 0.00 30.05 +0.17 42 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 31.67 +0.22 42 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 33.36 +0.22 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.05 +0.22 42 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 36.75 +0.22 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 38.46 +0.23 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 40.18 +0.23 42 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 42.04 +0.29 42 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 43.91 +0.29 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.78 +0.29 43 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 47.65 +0.28 43 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 49.54 +0.29 43 0 3 0
29SEP27 192.50 P 0.00 0.00 0.00 51.43 +0.29 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.44 +0.35 43 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 55.46 +0.35 43 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.49 +0.35 43 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 61.56 +0.36 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 65.68 +0.39 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 69.99 +0.42 44 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 74.28 +0.38 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 78.57 +0.34 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.91 +0.27 45 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 87.30 +0.12 45 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.73 -0.01 46 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.20 -0.02 46 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 100.70 +0.36 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 105.24 +0.37 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 109.81 +0.37 46 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.40 +0.37 47 0 3 0
TOTAL PUT 10,964 387,422 +5,105
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$ 12.070
29SEP26 8.00 C 0.00 0.00 0.00 4.08 -0.11 138 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.83 -0.11 128 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.58 -0.11 119 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.33 -0.11 110 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.08 -0.11 101 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.83 -0.09 92 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 -0.11 84 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
29SEP26 10.00 C 2.05 2.05 2.05 2.07 -0.10 0 10 10 0
29SEP26 10.50 C 0.00 0.00 0.00 1.58 -0.09 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.08 -0.10 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.60 -0.11 30 0 0 0
29SEP26 12.00 C 0.19 0.20 0.18 0.22 -0.07 29 1,013 1,132 +923
29SEP26 12.50 C 0.03 0.05 0.03 0.07 -0.01 35 250 757 -50
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 1,271 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,720 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 119 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 136 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 144 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 152 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 159 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 166 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 179 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 204 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 216 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 226 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 237 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 247 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 256 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 265 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 274 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 298 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.11 -0.12 65 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.86 -0.12 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.62 -0.12 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.37 -0.12 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.12 -0.08 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.88 -0.11 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.66 -0.07 53 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.40 -0.10 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.15 -0.10 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.67 -0.09 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.23 -0.09 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.84 -0.05 32 0 171 0
29OCT26 12.00 C 0.50 0.50 0.45 0.51 -0.05 30 23 24 +19
29OCT26 12.50 C 0.30 0.30 0.30 0.29 -0.04 29 17 1,821 0
29OCT26 13.00 C 0.14 0.14 0.14 0.16 -0.03 30 50 2,057 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 2,100 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 947 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 4.14 -0.12 53 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.90 -0.11 52 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.66 -0.11 51 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.41 -0.11 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.17 -0.11 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.93 -0.11 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.69 -0.10 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.45 -0.11 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.21 -0.12 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.76 -0.15 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.35 -0.10 32 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.99 -0.06 31 0 92 0
27NOV26 12.00 C 0.64 0.64 0.64 0.69 -0.06 30 6 247 0
27NOV26 12.50 C 0.00 0.00 0.00 0.47 -0.04 30 0 255 0
27NOV26 13.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 379 0
27NOV26 13.50 C 0.21 0.21 0.20 0.19 -0.01 30 27 743 +27
27NOV26 14.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 30 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.50 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 0.01 0.00 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.19 -0.11 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.94 -0.11 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.71 -0.10 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.47 -0.09 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.23 -0.09 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.99 -0.10 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.75 -0.10 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.52 -0.10 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.30 -0.11 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.85 -0.14 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.48 -0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.13 -0.06 31 0 90 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 -0.05 30 0 79 0
30DEC26 12.50 C 0.63 0.63 0.63 0.62 -0.05 30 30 224 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.04 30 0 1,375 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.04 30 0 1,156 0
30DEC26 14.00 C 0.20 0.23 0.20 0.20 -0.03 29 178 1,724 +178
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 29 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 29 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.31 -0.09 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.08 -0.13 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.84 -0.14 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.61 -0.13 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.38 -0.14 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.16 -0.13 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.94 -0.13 35 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.73 -0.13 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.53 -0.12 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.10 -0.16 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.81 -0.09 33 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 1.47 -0.06 31 0 240 0
30MAR27 12.00 C 1.23 1.23 1.15 1.20 -0.06 31 183 503 +158
30MAR27 12.50 C 0.00 0.00 0.00 0.97 -0.05 31 150 270 +120
30MAR27 13.00 C 0.80 0.81 0.74 0.78 -0.04 31 170 1,569 +40
30MAR27 13.50 C 0.59 0.59 0.59 0.62 -0.03 31 8 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 531 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 +0.01 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 +0.02 31 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 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 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.39 -0.13 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.17 -0.12 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.94 -0.12 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.72 -0.12 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.50 -0.12 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.29 -0.12 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.08 -0.12 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.88 -0.12 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.69 -0.11 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.31 -0.13 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.99 -0.10 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.64 -0.14 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.43 -0.07 33 0 160 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 -0.06 33 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.99 -0.05 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.03 32 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.67 -0.02 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 -0.02 32 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.36 +0.01 32 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 +0.02 31 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 +0.02 31 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 34 0 465 0
29SEP27 8.00 C 0.00 0.00 0.00 4.41 -0.11 41 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 4.19 -0.10 40 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.96 -0.10 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.75 -0.09 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.54 -0.09 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.34 -0.09 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.14 -0.10 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.95 -0.10 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.74 -0.13 34 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 2.41 -0.06 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.10 -0.06 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.82 -0.07 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.59 -0.05 33 0 5 0
29SEP27 12.50 C 0.00 0.00 0.00 1.38 -0.08 33 0 75 0
29SEP27 13.00 C 0.00 0.00 0.00 1.19 -0.05 33 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.04 -0.02 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.90 -0.03 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.78 -0.03 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.67 -0.02 33 0 3 0
29SEP27 15.50 C 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
29SEP27 16.00 C 0.52 0.52 0.52 0.50 +0.02 33 4 9 +4
29SEP27 16.50 C 0.00 0.00 0.00 0.43 +0.04 34 0 0 0
29SEP27 17.00 C 0.36 0.36 0.36 0.37 +0.05 33 6 13 +6
29SEP27 17.50 C 0.00 0.00 0.00 0.32 +0.06 34 0 0 0
29SEP27 18.00 C 0.28 0.28 0.28 0.29 +0.08 34 7 12 +7
29SEP27 18.50 C 0.00 0.00 0.00 0.24 +0.07 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.22 +0.09 34 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.19 +0.08 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.16 +0.08 34 0 66 0
TOTAL CALL 2,132 89,576 +1,432
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 1,773 0
29SEP26 12.00 P 0.15 0.16 0.12 0.14 0.00 28 240 2,493 +140
29SEP26 12.50 P 0.00 0.00 0.00 0.50 +0.06 36 0 4,566 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 +0.10 41 0 5,153 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 +0.10 50 0 3,219 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 +0.11 70 0 186 -3,214
29SEP26 14.50 P 2.43 2.43 2.43 2.43 +0.09 0 5 113 0
29SEP26 15.00 P 0.00 0.00 0.00 2.94 +0.10 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.93 +0.09 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.93 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.43 +0.09 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 5.93 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.43 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.93 +0.09 0 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 7.43 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.93 +0.09 0 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 8.94 +0.10 189 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.94 +0.10 202 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.93 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.93 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.93 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.93 +0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.93 +0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.94 +0.10 271 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.93 +0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.93 +0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.93 +0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.93 +0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.93 +0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.93 +0.09 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 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 41 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 38 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 0.00 35 0 110 0
29OCT26 11.00 P 0.11 0.11 0.10 0.12 0.00 33 151 1,357 +50
29OCT26 11.50 P 0.22 0.22 0.22 0.23 +0.01 31 1 1,833 0
29OCT26 12.00 P 0.42 0.42 0.42 0.40 +0.02 29 2 3,562 +2
29OCT26 12.50 P 0.68 0.68 0.68 0.68 +0.04 29 11 2,042 0
29OCT26 13.00 P 1.02 1.02 1.02 1.06 +0.06 30 2 8,708 -2
29OCT26 13.50 P 0.00 0.00 0.00 1.48 +0.08 30 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.95 +0.09 32 0 2,982 0
29OCT26 14.50 P 2.42 2.42 2.42 2.43 +0.09 0 45 814 -234
29OCT26 15.00 P 0.00 0.00 0.00 2.94 +0.10 40 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.93 +0.09 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.93 +0.09 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.93 +0.09 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.43 +0.09 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.93 +0.09 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.43 +0.09 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.93 +0.09 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.94 +0.10 86 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.94 +0.09 92 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 0.00 36 0 20 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
27NOV26 10.00 P 0.06 0.06 0.06 0.07 -0.01 34 5 76 +5
27NOV26 10.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 366 0
27NOV26 11.00 P 0.20 0.20 0.20 0.22 0.00 32 10 1,051 +10
27NOV26 11.50 P 0.00 0.00 0.00 0.36 +0.01 31 0 1,273 0
27NOV26 12.00 P 0.00 0.00 0.00 0.56 +0.02 30 0 476 0
27NOV26 12.50 P 0.00 0.00 0.00 0.82 +0.02 29 0 1,054 0
27NOV26 13.00 P 0.00 0.00 0.00 1.16 +0.04 29 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.56 +0.12 30 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.99 +0.09 30 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.45 +0.09 30 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.94 +0.10 32 0 229 0
27NOV26 15.50 P 0.00 0.00 0.00 3.43 +0.09 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.93 +0.09 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.43 +0.09 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.93 +0.09 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.93 +0.09 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.43 +0.09 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.93 +0.09 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.43 +0.09 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.93 +0.09 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.94 +0.10 68 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.94 +0.09 73 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 34 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 33 0 485 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 32 0 142 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 0.00 31 0 933 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 0.00 31 0 1,040 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.01 30 0 1,358 0
30DEC26 12.00 P 0.70 0.70 0.70 0.66 +0.01 29 450 1,225 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 +0.03 29 0 608 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 +0.03 29 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 +0.01 27 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.05 +0.11 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.49 +0.13 29 0 895 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 +0.10 29 0 1,034 0
30DEC26 15.50 P 0.00 0.00 0.00 3.43 +0.08 0 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.94 +0.10 34 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 4.43 +0.09 0 0 50 0
30DEC26 17.00 P 0.00 0.00 0.00 4.94 +0.10 39 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 +0.09 42 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 5.94 +0.10 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.44 +0.10 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.94 +0.10 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.44 +0.10 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.93 +0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.94 +0.10 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.94 +0.09 63 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.94 +0.10 67 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.94 +0.10 70 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.94 +0.10 74 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.93 +0.09 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.93 +0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.94 +0.10 84 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.94 +0.10 87 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.93 +0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.93 +0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.94 +0.10 95 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.93 +0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.93 +0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 240 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 210 0
30MAR27 11.00 P 0.51 0.51 0.51 0.51 0.00 30 15 553 +15
30MAR27 11.50 P 0.73 0.73 0.73 0.70 +0.01 30 200 583 +2
30MAR27 12.00 P 0.00 0.00 0.00 0.92 +0.02 30 150 2,188 +137
30MAR27 12.50 P 0.00 0.00 0.00 1.19 +0.03 30 150 1,255 +150
30MAR27 13.00 P 0.00 0.00 0.00 1.50 +0.04 29 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 1.85 +0.10 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.23 +0.11 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.63 +0.11 30 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.05 +0.12 30 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 3.49 +0.12 29 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.96 +0.09 29 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 +0.09 30 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.94 +0.10 32 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.44 +0.09 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.94 +0.10 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.44 +0.10 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.94 +0.10 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.44 +0.10 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.93 +0.09 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.94 +0.10 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.94 +0.09 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.94 +0.10 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.94 +0.10 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.94 +0.10 59 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.94 +0.10 62 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.93 +0.09 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 -0.03 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 -0.04 32 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.45 -0.03 32 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 -0.03 32 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.69 -0.02 32 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.11 0.00 31 0 353 0
29JUN27 12.00 P 1.33 1.33 1.33 1.36 +0.01 31 30 997 0
29JUN27 12.50 P 0.00 0.00 0.00 1.65 +0.04 31 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 1.95 +0.04 30 0 992 0
29JUN27 13.50 P 2.27 2.27 2.27 2.29 +0.06 30 12 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.66 +0.09 30 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.05 +0.11 29 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.45 +0.12 29 0 128 0
29JUN27 15.50 P 0.00 0.00 0.00 3.86 +0.11 29 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.31 +0.14 29 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.74 +0.14 28 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.17 +0.12 26 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.62 +0.14 24 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.08 +0.14 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.55 +0.15 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.02 +0.16 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.49 +0.01 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.96 -0.01 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.94 +0.07 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.94 +0.08 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.94 +0.05 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.94 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.94 +0.09 28 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.26 +0.04 34 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.31 +0.04 34 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.37 +0.05 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.43 +0.05 34 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.50 +0.05 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.57 +0.05 34 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.65 +0.04 34 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.74 +0.04 34 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.93 +0.02 34 0 90 0
29SEP27 11.00 P 0.00 0.00 0.00 1.16 +0.03 34 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.42 +0.04 35 0 43 0
29SEP27 12.00 P 1.72 1.72 1.68 1.71 +0.10 35 180 1,042 +150
29SEP27 12.50 P 0.00 0.00 0.00 1.99 +0.04 35 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.31 +0.07 34 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.66 +0.09 35 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.03 +0.10 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.40 +0.09 35 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 3.80 +0.11 35 0 700 0
29SEP27 15.50 P 0.00 0.00 0.00 4.22 +0.12 36 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 4.65 +0.14 36 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.07 +0.14 36 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 5.53 +0.18 38 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 5.94 +0.15 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.39 +0.16 37 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.85 +0.17 37 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.27 +0.14 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.73 +0.14 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.19 +0.15 36 0 0 0
TOTAL PUT 1,659 95,577 -2,789
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 17.010
25SEP26 10.50 C 0.00 0.00 0.00 6.51 +0.24 0 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 6.26 +0.24 0 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 6.01 +0.24 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 5.76 +0.24 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 5.51 +0.24 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 5.26 +0.24 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 5.01 +0.24 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 4.76 +0.24 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 4.51 +0.24 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 4.26 +0.24 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 4.01 +0.24 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 3.76 +0.24 0 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 3.51 +0.24 0 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 3.26 +0.24 0 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 3.01 +0.24 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 2.76 +0.24 0 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 2.51 +0.24 0 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 2.26 +0.23 0 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 2.01 +0.23 0 0 15 0
25SEP26 15.25 C 0.00 0.00 0.00 1.76 +0.22 0 0 45 0
25SEP26 15.50 C 0.00 0.00 0.00 1.52 +0.21 64 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 1.28 +0.20 64 0 30 0
25SEP26 16.00 C 0.00 0.00 0.00 1.05 +0.20 64 0 47 0
25SEP26 16.25 C 0.00 0.00 0.00 0.83 +0.15 63 0 0 0
25SEP26 16.50 C 0.74 0.74 0.74 0.65 +0.14 67 7 15 0
25SEP26 16.75 C 0.00 0.00 0.00 0.47 +0.09 64 0 15 0
25SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.05 64 0 23 0
25SEP26 17.25 C 0.34 0.34 0.28 0.22 +0.03 64 22 81 -2
25SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.01 64 0 7 0
25SEP26 17.75 C 0.00 0.00 0.00 0.08 0.00 63 0 34 0
25SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 65 0 22 0
25SEP26 18.25 C 0.00 0.00 0.00 0.03 0.00 66 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 69 0 20 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.02 +0.24 135 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.52 +0.24 121 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.02 +0.24 109 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.52 +0.24 96 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.02 +0.24 85 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.52 +0.24 73 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.02 +0.24 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.52 +0.23 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 +0.21 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.56 +0.18 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.13 +0.14 53 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 +0.13 55 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.07 54 0 34 0
29SEP26 17.50 C 0.43 0.43 0.43 0.27 +0.03 53 15 180 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 0.00 53 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 188 0
29SEP26 19.00 C 0.09 0.09 0.09 0.03 -0.01 54 150 170 +150
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 6.27 +0.24 106 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 6.02 +0.24 100 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 5.77 +0.24 94 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 5.52 +0.24 88 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 5.27 +0.24 83 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 5.02 +0.24 77 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 4.77 +0.25 72 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 4.52 +0.24 66 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 4.27 +0.25 61 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 4.02 +0.24 55 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 3.77 +0.24 48 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 3.52 +0.24 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 3.27 +0.23 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 3.02 +0.23 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 2.78 +0.23 54 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 2.53 +0.22 49 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 2.29 +0.21 51 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 2.06 +0.20 53 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 1.83 +0.19 53 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 1.61 +0.18 53 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 1.40 +0.16 52 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 1.20 +0.15 52 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 1.05 +0.17 56 0 0 0
02OCT26 16.50 C 1.03 1.03 0.86 0.88 +0.14 55 40 40 +40
02OCT26 16.75 C 0.82 0.82 0.78 0.73 +0.11 55 16 16 +16
02OCT26 17.00 C 0.75 0.75 0.75 0.59 +0.08 54 7 7 +7
02OCT26 17.25 C 0.00 0.00 0.00 0.47 +0.06 53 0 15 0
02OCT26 17.50 C 0.00 0.00 0.00 0.37 +0.04 53 0 7 0
02OCT26 17.75 C 0.00 0.00 0.00 0.29 +0.03 53 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.22 +0.02 53 0 15 0
02OCT26 18.25 C 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 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 0.00 73 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.05 +0.24 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.52 +0.20 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.06 +0.23 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.52 +0.23 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.07 +0.25 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.58 +0.19 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.18 +0.18 50 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.77 +0.17 52 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 2.38 +0.16 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.02 +0.14 52 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 1.69 +0.12 52 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 1.42 +0.16 53 0 71 0
29OCT26 17.00 C 0.00 0.00 0.00 1.18 +0.12 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.95 +0.08 53 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 0.76 +0.06 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.60 +0.04 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.47 +0.03 53 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.28 +0.02 53 0 115 0
29OCT26 21.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
29OCT26 22.00 C 0.18 0.18 0.18 0.09 0.00 53 15 15 +15
29OCT26 23.00 C 0.13 0.13 0.13 0.05 0.00 53 10 105 0
27NOV26 11.00 C 0.00 0.00 0.00 6.06 +0.20 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.58 +0.19 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.11 +0.24 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.65 +0.18 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.28 +0.24 55 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.85 +0.27 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.42 +0.21 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.08 +0.17 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.73 +0.16 54 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 2.41 +0.15 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.13 +0.19 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.85 +0.15 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.63 +0.14 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.42 +0.13 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.22 +0.10 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.05 +0.09 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.89 +0.07 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.76 +0.07 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.64 +0.06 55 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.45 +0.04 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.31 +0.03 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 +0.02 55 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 6.15 +0.22 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.69 +0.20 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.23 +0.18 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.84 +0.22 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.44 +0.23 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.07 +0.26 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.66 +0.23 51 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 3.31 +0.21 52 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 3.05 +0.25 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.73 +0.22 53 0 33 0
30DEC26 16.00 C 0.00 0.00 0.00 2.44 +0.13 53 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.22 +0.18 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.99 +0.14 54 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 1.76 +0.11 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.60 +0.14 55 0 3 0
30DEC26 18.50 C 1.41 1.41 1.41 1.42 +0.10 55 13 13 +13
30DEC26 19.00 C 0.00 0.00 0.00 1.26 +0.09 55 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 +0.08 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 +0.07 55 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 +0.06 55 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 +0.04 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 +0.04 55 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 6.42 +0.14 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.03 +0.14 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.62 +0.20 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.24 +0.18 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.94 +0.25 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.58 +0.22 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.26 +0.21 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.98 +0.25 53 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 3.70 +0.24 53 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 +0.21 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.17 +0.17 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.00 +0.16 54 0 15 0
30MAR27 17.00 C 2.77 2.77 2.77 2.77 +0.16 54 15 15 +15
30MAR27 17.50 C 2.57 2.57 2.57 2.57 +0.15 55 15 30 +15
30MAR27 18.00 C 0.00 0.00 0.00 2.40 +0.17 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.23 +0.15 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.05 +0.12 55 0 0 0
30MAR27 19.50 C 1.91 1.91 1.91 1.89 +0.11 55 7 7 +7
30MAR27 20.00 C 1.75 1.75 1.75 1.74 +0.10 55 15 15 +15
30MAR27 21.00 C 0.00 0.00 0.00 1.48 +0.10 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.25 +0.08 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.05 +0.07 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.82 +0.21 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.40 +0.16 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.04 +0.14 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.68 +0.12 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.35 +0.10 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.13 +0.19 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.84 +0.19 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.51 +0.22 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.22 +0.18 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.00 +0.24 53 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.78 +0.25 53 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 3.56 +0.24 54 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 3.34 +0.16 54 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 3.16 +0.18 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.98 +0.22 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.80 +0.19 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.65 +0.15 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.54 +0.14 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.38 +0.12 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.10 +0.12 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.85 +0.11 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.63 +0.10 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 7.04 +0.24 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.70 +0.24 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 6.36 +0.23 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 6.06 +0.24 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.76 +0.24 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.46 +0.22 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.20 +0.23 55 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.94 +0.23 55 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 4.68 +0.22 55 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 4.46 +0.22 55 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 4.13 +0.11 53 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.92 +0.12 54 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.73 +0.12 54 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 3.57 +0.15 54 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 3.44 +0.20 55 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.26 +0.17 55 0 15 0
29SEP27 19.00 C 3.25 3.25 3.25 3.10 +0.15 55 15 15 +15
29SEP27 19.50 C 0.00 0.00 0.00 2.93 +0.11 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.79 +0.09 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.56 +0.14 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.35 +0.16 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.12 +0.17 56 0 0 0
TOTAL CALL 362 5,096 +306
25SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
25SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 79 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 -0.01 77 0 1 0
25SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.03 67 0 150 0
25SEP26 15.75 P 0.00 0.00 0.00 0.01 -0.05 58 0 120 0
25SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.07 65 0 30 0
25SEP26 16.25 P 0.00 0.00 0.00 0.06 -0.11 60 0 17 0
25SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.15 60 0 15 0
25SEP26 16.75 P 0.00 0.00 0.00 0.19 -0.18 60 0 30 0
25SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.22 61 0 25 0
25SEP26 17.25 P 0.00 0.00 0.00 0.44 -0.25 60 0 12 0
25SEP26 17.50 P 0.53 0.53 0.53 0.60 -0.27 57 15 15 +15
25SEP26 17.75 P 0.00 0.00 0.00 0.80 -0.26 57 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 1.03 -0.25 62 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 1.26 -0.25 61 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 1.50 -0.24 63 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 1.74 -0.25 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 1.99 -0.24 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 2.24 -0.24 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 2.49 -0.24 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 2.74 -0.24 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 2.99 -0.24 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 3.52 -0.21 144 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 4.02 -0.21 159 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 4.49 -0.24 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 4.99 -0.24 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 5.49 -0.24 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 6.02 -0.21 212 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 6.52 -0.21 224 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 7.02 -0.21 236 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 7.52 -0.21 248 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 155 0
29SEP26 15.50 P 0.04 0.04 0.04 0.05 -0.05 55 150 317 +150
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.11 50 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.15 51 0 36 0
29SEP26 17.00 P 0.39 0.39 0.38 0.43 -0.23 50 51 52 +51
29SEP26 17.50 P 0.00 0.00 0.00 0.74 -0.23 52 0 0 0
29SEP26 18.00 P 1.00 1.00 1.00 1.12 -0.24 53 10 4 -6
29SEP26 18.50 P 0.00 0.00 0.00 1.54 -0.25 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.01 -0.25 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.50 -0.24 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.99 -0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.02 -0.21 93 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.99 -0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.02 -0.21 124 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.06 -0.05 53 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.07 51 0 33 0
02OCT26 15.75 P 0.00 0.00 0.00 0.12 -0.09 51 0 10 0
02OCT26 16.00 P 0.00 0.00 0.00 0.18 -0.10 52 0 15 0
02OCT26 16.25 P 0.00 0.00 0.00 0.24 -0.13 51 0 0 0
02OCT26 16.50 P 0.27 0.28 0.27 0.32 -0.15 51 30 30 +30
02OCT26 16.75 P 0.00 0.00 0.00 0.42 -0.17 51 0 24 0
02OCT26 17.00 P 0.00 0.00 0.00 0.53 -0.21 50 0 11 0
02OCT26 17.25 P 0.67 0.67 0.67 0.67 -0.23 51 19 19 +19
02OCT26 17.50 P 0.00 0.00 0.00 0.83 -0.23 51 0 0 0
02OCT26 17.75 P 1.04 1.04 1.04 1.01 -0.21 52 7 7 +7
02OCT26 18.00 P 0.00 0.00 0.00 1.20 -0.22 53 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 1.39 -0.23 52 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 1.60 -0.23 52 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 1.82 -0.23 53 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 2.04 -0.24 51 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 2.28 -0.24 53 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 2.51 -0.24 51 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 2.75 -0.24 50 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 3.09 -0.23 80 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 3.60 -0.20 90 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 4.02 -0.24 77 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 4.52 -0.24 84 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 4.99 -0.24 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 5.49 -0.24 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 6.02 -0.21 103 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 6.52 -0.21 109 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 7.02 -0.21 115 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 7.52 -0.24 120 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 -0.04 53 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.14 -0.04 52 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.21 -0.07 51 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.32 -0.08 52 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.45 -0.10 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.62 -0.11 51 0 8 0
29OCT26 16.50 P 0.79 0.79 0.79 0.82 -0.15 51 10 110 +10
29OCT26 17.00 P 0.00 0.00 0.00 1.08 -0.17 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.35 -0.21 51 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 1.68 -0.19 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.03 -0.20 52 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.40 -0.21 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.80 -0.22 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.31 -0.12 58 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.19 -0.25 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.16 -0.20 66 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.12 -0.21 70 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.19 -0.03 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.27 -0.05 54 0 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.36 -0.06 53 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.48 -0.07 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.63 -0.07 53 0 31 0
27NOV26 15.50 P 0.00 0.00 0.00 0.79 -0.10 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.99 -0.12 53 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.22 -0.15 53 0 215 0
27NOV26 17.00 P 0.00 0.00 0.00 1.48 -0.14 53 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 1.77 -0.17 53 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.09 -0.22 54 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 2.47 -0.18 56 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.84 -0.19 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.22 -0.20 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.62 -0.20 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.45 -0.21 59 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.32 -0.19 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.22 -0.23 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.03 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.04 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.05 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.05 53 0 4 0
30DEC26 14.50 P 0.72 0.72 0.72 0.73 -0.06 53 5 6 +5
30DEC26 15.00 P 0.00 0.00 0.00 0.89 -0.08 53 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.09 -0.08 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.29 -0.12 53 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 1.53 -0.14 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.81 -0.14 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.10 -0.15 53 0 7 0
30DEC26 18.00 P 2.28 2.28 2.28 2.40 -0.23 53 10 10 0
30DEC26 18.50 P 0.00 0.00 0.00 2.75 -0.22 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.11 -0.22 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 -0.19 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 -0.20 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.68 -0.23 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 -0.23 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.41 -0.22 59 0 0 0
30MAR27 11.00 P 0.34 0.34 0.34 0.32 -0.02 54 15 15 +15
30MAR27 11.50 P 0.43 0.43 0.43 0.40 -0.03 53 15 15 +15
30MAR27 12.00 P 0.52 0.52 0.52 0.51 -0.03 53 15 15 +15
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.04 53 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 -0.04 53 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.06 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 -0.07 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 -0.09 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.47 -0.09 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.69 -0.10 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.93 -0.09 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.19 -0.10 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.47 -0.13 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.76 -0.15 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.07 -0.15 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.39 -0.16 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.73 -0.19 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.08 -0.23 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.45 -0.24 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.20 -0.22 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.99 -0.24 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.81 -0.29 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 -0.02 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.67 -0.04 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 -0.03 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.95 -0.04 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.11 -0.05 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.30 -0.06 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.48 -0.07 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.69 -0.08 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.92 -0.08 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.16 -0.10 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.42 -0.10 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 2.69 -0.11 53 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 2.98 -0.11 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.27 -0.14 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.57 -0.15 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.91 -0.22 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.31 -0.13 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.58 -0.19 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.93 -0.21 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.68 -0.21 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.46 -0.21 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.26 -0.20 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.88 0.00 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.04 0.00 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.20 0.00 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.39 0.00 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.58 -0.03 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.79 +0.04 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.99 -0.07 55 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.18 -0.12 54 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.46 -0.09 55 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 2.73 -0.10 55 0 16 0
29SEP27 16.00 P 0.00 0.00 0.00 3.03 -0.08 55 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 3.28 -0.13 55 0 15 0
29SEP27 17.00 P 3.40 3.40 3.40 3.63 -0.08 56 14 29 +14
29SEP27 17.50 P 3.81 3.81 3.81 3.93 +0.01 56 36 57 +36
29SEP27 18.00 P 0.00 0.00 0.00 4.25 -0.09 56 0 36 0
29SEP27 18.50 P 0.00 0.00 0.00 4.55 -0.12 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 4.90 -0.13 56 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.23 -0.15 56 0 0 0
29SEP27 20.00 P 5.37 5.37 5.37 5.59 -0.14 56 10 10 +10
29SEP27 21.00 P 0.00 0.00 0.00 6.20 -0.08 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.95 -0.08 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.70 -0.08 55 0 0 0
TOTAL PUT 412 7,134 +386
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$ 5.690
29SEP26 3.40 C 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.19 -0.15 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.09 -0.15 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.89 -0.15 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.79 -0.15 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.59 -0.15 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.49 -0.15 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.39 -0.15 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.29 -0.15 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.19 -0.15 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.09 -0.15 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.99 -0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 -0.15 0 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.15 0 0 162 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 -0.14 40 0 160 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.12 46 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.11 43 0 700 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.05 48 0 1,178 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.03 47 0 250 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 109 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 159 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 161 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 169 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 178 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 229 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 265 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.21 -0.13 78 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.10 -0.14 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 2.00 -0.15 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.80 -0.15 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.71 -0.14 57 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.61 -0.14 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.51 -0.14 50 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.41 -0.14 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.31 -0.14 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.22 -0.14 46 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.12 -0.14 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.03 -0.14 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.94 -0.14 43 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.85 -0.14 42 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.77 -0.13 43 0 31 0
29OCT26 5.25 C 0.00 0.00 0.00 0.59 -0.11 45 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 -0.13 43 0 259 0
29OCT26 5.75 C 0.37 0.37 0.37 0.29 -0.10 43 75 104 -27
29OCT26 6.00 C 0.23 0.23 0.23 0.20 -0.08 44 2 146 +2
29OCT26 6.25 C 0.00 0.00 0.00 0.13 -0.06 44 0 205 0
29OCT26 6.50 C 0.09 0.09 0.09 0.09 -0.04 46 2 125 0
29OCT26 6.75 C 0.06 0.06 0.06 0.05 -0.03 44 2 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 29 0
29OCT26 7.25 C 0.05 0.05 0.05 0.02 -0.01 46 30 92 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.85 -0.12 62 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.73 -0.14 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.65 -0.12 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.57 -0.11 57 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.46 -0.12 51 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.37 -0.12 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.28 -0.12 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.20 -0.11 50 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.10 -0.11 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.02 -0.12 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.94 -0.12 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.87 -0.11 46 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.69 -0.09 45 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.53 -0.11 43 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.42 -0.09 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.32 -0.08 45 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.24 -0.07 45 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.18 -0.06 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.13 -0.05 45 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.07 -0.03 46 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.34 -0.12 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.26 -0.11 63 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.16 -0.11 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.05 -0.12 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.95 -0.13 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.88 -0.10 56 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.76 -0.13 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.67 -0.13 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.59 -0.11 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.52 -0.09 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 -0.12 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 -0.10 48 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.26 -0.09 48 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.19 -0.08 49 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.11 -0.08 48 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 1.03 -0.09 47 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 -0.08 46 0 17 0
30DEC26 5.25 C 0.00 0.00 0.00 0.78 -0.09 44 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 -0.10 44 0 270 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 -0.10 43 0 147 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 -0.06 44 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.07 44 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.06 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.05 44 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.03 44 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.02 44 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.41 -0.11 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.32 -0.11 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.23 -0.11 52 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.14 -0.11 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.05 -0.11 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.97 -0.10 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.88 -0.10 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.80 -0.10 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.71 -0.11 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.63 -0.11 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.56 -0.09 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.47 -0.11 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.42 -0.08 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.35 -0.08 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.28 -0.08 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 -0.08 46 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.15 -0.08 46 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 -0.09 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 -0.10 44 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 -0.09 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 -0.09 43 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 -0.08 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 -0.07 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.05 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.05 44 0 451 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.05 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.04 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.04 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.03 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.03 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.46 -0.12 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.37 -0.13 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.29 -0.12 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.20 -0.13 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.12 -0.12 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.05 -0.10 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.97 -0.10 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.88 -0.11 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.81 -0.11 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.73 -0.11 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.66 -0.11 45 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.59 -0.11 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.52 -0.11 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.46 -0.10 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.39 -0.10 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.33 -0.10 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.27 -0.10 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.13 -0.09 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 1.00 -0.09 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.88 -0.09 43 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.78 -0.06 43 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 -0.08 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.63 -0.06 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 -0.06 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.06 43 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 -0.05 43 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 -0.05 43 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.03 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.88 -0.10 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.81 -0.10 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.74 -0.10 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.67 -0.11 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.61 -0.10 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.55 -0.10 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.49 -0.10 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.43 -0.10 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.37 -0.10 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.24 -0.11 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.12 -0.10 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.01 -0.10 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.91 -0.10 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.82 -0.09 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.74 -0.09 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.67 -0.08 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.61 -0.07 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.55 -0.07 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.50 -0.07 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.46 -0.05 44 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.41 -0.05 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
TOTAL CALL 111 11,460 -25
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 192 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 182 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 163 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 154 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 145 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 136 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 128 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 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 0.01 0.01 0.01 0.01 0.00 94 20 269 -20
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 231 0
29SEP26 5.00 P 0.01 0.01 0.01 0.01 0.00 63 130 1,182 -26
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 186 0
29SEP26 5.50 P 0.03 0.06 0.03 0.05 +0.01 43 90 398 +15
29SEP26 5.75 P 0.10 0.16 0.10 0.16 +0.04 44 6 747 +6
29SEP26 6.00 P 0.00 0.00 0.00 0.34 +0.07 44 0 550 0
29SEP26 6.25 P 0.00 0.00 0.00 0.58 +0.12 58 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.14 75 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.07 +0.14 79 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.32 +0.14 92 0 0 -10
29SEP26 7.25 P 0.00 0.00 0.00 1.57 +0.15 105 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 +0.14 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.07 +0.14 127 0 0 -1
29SEP26 8.00 P 0.00 0.00 0.00 2.32 +0.14 137 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.57 +0.15 148 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.82 +0.15 158 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.07 +0.15 167 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.32 +0.15 176 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.57 +0.15 184 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.82 +0.14 192 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.07 +0.15 200 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.32 +0.15 208 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.82 +0.14 223 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.32 +0.15 237 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.82 +0.15 251 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.32 +0.15 264 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.82 +0.15 275 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 60 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 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 +0.01 45 0 127 0
29OCT26 4.80 P 0.03 0.03 0.03 0.04 +0.01 45 7 202 +7
29OCT26 4.90 P 0.04 0.04 0.04 0.05 0.00 44 10 149 +10
29OCT26 5.00 P 0.05 0.05 0.05 0.07 +0.01 44 90 196 +30
29OCT26 5.25 P 0.11 0.11 0.11 0.13 +0.02 44 3 158 0
29OCT26 5.50 P 0.18 0.18 0.18 0.22 +0.04 44 35 108 +2
29OCT26 5.75 P 0.00 0.00 0.00 0.35 +0.06 45 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.50 +0.06 45 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.67 +0.07 43 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.90 +0.10 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.12 +0.11 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.35 +0.12 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 +0.12 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 +0.13 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.07 +0.13 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.32 +0.14 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.57 +0.15 66 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 +0.01 46 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 0.00 46 0 8 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 0.00 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.07 +0.01 47 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 38 0
27NOV26 4.80 P 0.00 0.00 0.00 0.10 +0.01 45 0 34 0
27NOV26 4.90 P 0.00 0.00 0.00 0.12 +0.01 45 0 2 0
27NOV26 5.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 46 0
27NOV26 5.25 P 0.00 0.00 0.00 0.22 +0.03 44 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.32 +0.04 44 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.45 +0.05 45 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.61 +0.08 46 0 16 0
27NOV26 6.25 P 0.00 0.00 0.00 0.75 +0.05 43 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.95 +0.07 44 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.17 +0.09 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.39 +0.10 48 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.60 +0.09 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.84 +0.10 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.07 +0.10 45 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.32 +0.12 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.57 +0.14 52 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 41 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 116 0
30DEC26 4.60 P 0.11 0.11 0.11 0.11 +0.02 44 1 108 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.02 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.02 44 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.03 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 326 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.04 44 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 +0.04 43 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 +0.05 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.07 45 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.85 +0.08 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.01 +0.05 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 +0.06 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.41 +0.06 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 +0.07 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.86 +0.08 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 +0.09 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 +0.10 44 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 +0.11 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 +0.12 47 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.07 +0.13 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.32 +0.13 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.57 +0.13 55 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.02 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.02 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.02 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.02 44 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.02 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 +0.03 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.03 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 +0.03 44 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.03 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.03 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.05 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 +0.05 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 +0.06 43 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.00 +0.07 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.18 +0.07 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 +0.07 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.56 +0.08 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.73 +0.05 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.96 +0.08 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.18 +0.09 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 +0.09 44 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.61 +0.08 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.84 +0.09 41 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 +0.01 43 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.09 +0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 +0.02 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 +0.02 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 +0.03 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 +0.03 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.03 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.04 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 +0.04 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 +0.04 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 +0.04 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 +0.04 43 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.83 +0.05 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.97 +0.05 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.13 +0.06 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.30 +0.07 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.48 +0.07 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.66 +0.07 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.86 +0.08 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.05 +0.07 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.27 +0.09 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.47 +0.08 43 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.69 +0.09 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 +0.03 44 0 12 0
29SEP27 4.30 P 0.00 0.00 0.00 0.32 +0.03 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.39 +0.03 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.54 +0.03 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.58 +0.03 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.82 +0.05 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.96 +0.06 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.10 +0.06 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.26 +0.07 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.42 +0.07 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.60 +0.07 44 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.73 +0.03 41 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.96 +0.07 43 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.11 +0.03 41 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.36 +0.08 44 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.51 +0.03 41 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.77 +0.08 43 0 0 0
TOTAL PUT 392 9,487 +14
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$ 1.245
29SEP26 0.75 C 0.00 0.00 0.00 0.50 -0.02 227 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.45 -0.02 202 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.40 -0.02 178 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.35 -0.02 155 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.30 -0.02 133 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.25 -0.02 112 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.20 -0.02 92 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.15 -0.02 72 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.06 -0.01 51 0 17 0
29SEP26 1.25 C 0.02 0.02 0.02 0.03 -0.01 50 2 309 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 25 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 100 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 115 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 129 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 142 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 154 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 166 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 177 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 188 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 198 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 208 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 218 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 227 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 244 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 260 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 276 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 290 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 304 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 316 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 329 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 340 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 352 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 362 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 373 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 382 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 392 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 401 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 410 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 418 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 427 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 435 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 442 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 450 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 457 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 464 0 123 0
29OCT26 0.75 C 0.00 0.00 0.00 0.50 -0.02 85 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.45 -0.02 74 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.40 -0.02 65 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.35 -0.02 56 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29OCT26 1.25 C 0.06 0.06 0.06 0.07 -0.01 45 19 66 +19
29OCT26 1.30 C 0.05 0.05 0.05 0.06 0.00 52 1 79 +1
29OCT26 1.35 C 0.04 0.04 0.04 0.04 -0.01 49 2 6 0
29OCT26 1.40 C 0.00 0.00 0.00 0.03 0.00 51 0 234 0
29OCT26 1.45 C 0.00 0.00 0.00 0.02 0.00 50 0 106 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 52 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 92 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.50 -0.02 54 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.13 -0.01 49 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.09 -0.01 52 0 10 0
27NOV26 1.35 C 0.00 0.00 0.00 0.07 -0.01 51 0 25 0
27NOV26 1.40 C 0.00 0.00 0.00 0.06 -0.01 54 0 5 0
27NOV26 1.45 C 0.00 0.00 0.00 0.05 0.00 55 0 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.04 0.00 55 0 6 0
27NOV26 1.55 C 0.04 0.04 0.04 0.03 0.00 54 2 25 +2
27NOV26 1.60 C 0.00 0.00 0.00 0.02 0.00 51 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 68 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.46 -0.02 57 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.37 -0.02 54 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.28 -0.02 47 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.25 -0.02 52 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.21 -0.02 48 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.16 -0.01 52 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.13 -0.02 49 0 87 0
30DEC26 1.30 C 0.00 0.00 0.00 0.11 -0.01 50 0 79 0
30DEC26 1.35 C 0.00 0.00 0.00 0.10 -0.01 53 0 89 0
30DEC26 1.40 C 0.08 0.08 0.08 0.08 -0.02 51 51 91 +51
30DEC26 1.45 C 0.00 0.00 0.00 0.07 -0.01 53 0 53 0
30DEC26 1.50 C 0.06 0.06 0.06 0.06 -0.01 53 3 41 +3
30DEC26 1.55 C 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 -0.01 53 0 10 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 -0.01 51 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 -0.01 48 0 6 0
30DEC26 1.75 C 0.03 0.03 0.03 0.01 -0.01 43 100 180 +4
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 420 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 67 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 46 0
30MAR27 0.75 C 0.00 0.00 0.00 0.52 -0.02 52 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.47 -0.03 46 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.40 -0.02 53 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.36 -0.02 51 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.14 -0.01 53 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.10 -0.01 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.07 -0.01 53 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.05 -0.01 51 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.03 -0.01 47 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 42 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.54 -0.02 53 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.50 -0.02 52 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.47 -0.02 55 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.36 -0.02 51 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.33 -0.02 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.26 -0.01 53 0 1 0
29JUN27 1.25 C 0.22 0.22 0.22 0.23 -0.02 51 2 95 +2
29JUN27 1.30 C 0.00 0.00 0.00 0.22 -0.01 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.20 -0.01 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.15 -0.01 52 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.13 -0.01 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.11 -0.01 53 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.07 -0.01 51 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.04 -0.01 48 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.57 -0.02 57 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.53 -0.02 55 0 0 0
29SEP27 0.85 C 0.48 0.48 0.48 0.49 -0.02 53 1 6 +1
29SEP27 0.90 C 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.43 -0.02 54 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.28 -0.01 53 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.25 -0.03 51 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.17 -0.01 53 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.14 -0.01 54 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.13 -0.01 54 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.10 -0.01 53 0 1 0
TOTAL CALL 183 10,773 +83
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 238 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 186 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 161 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 137 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29SEP26 1.20 P 0.01 0.01 0.01 0.01 0.00 42 1 163 +1
29SEP26 1.25 P 0.00 0.00 0.00 0.03 0.00 43 0 269 0
29SEP26 1.30 P 0.08 0.08 0.08 0.07 +0.01 56 5 309 0
29SEP26 1.35 P 0.00 0.00 0.00 0.11 +0.01 54 0 220 0
29SEP26 1.40 P 0.00 0.00 0.00 0.16 +0.02 70 0 188 0
29SEP26 1.45 P 0.00 0.00 0.00 0.21 +0.02 85 0 856 -1
29SEP26 1.50 P 0.00 0.00 0.00 0.26 +0.02 99 0 326 0
29SEP26 1.55 P 0.33 0.33 0.33 0.31 +0.02 111 3 58 -5
29SEP26 1.60 P 0.00 0.00 0.00 0.36 +0.02 124 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.41 +0.02 136 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.46 +0.02 146 0 38 0
29SEP26 1.75 P 0.00 0.00 0.00 0.51 +0.02 157 0 14 0
29SEP26 1.80 P 0.00 0.00 0.00 0.56 +0.02 167 0 70 0
29SEP26 1.85 P 0.64 0.64 0.64 0.62 +0.03 221 1 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 +0.02 186 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.71 +0.02 195 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.76 +0.02 204 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 +0.02 220 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 +0.02 235 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 +0.02 249 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.16 +0.02 263 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.26 +0.01 276 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.36 +0.01 289 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.46 +0.01 301 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.56 +0.02 312 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.66 +0.02 323 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.76 +0.02 333 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.86 +0.01 342 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.96 +0.02 352 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.06 +0.01 361 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.16 +0.02 370 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.26 +0.01 378 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.36 +0.01 387 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.46 +0.01 395 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.56 +0.01 403 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.66 +0.02 411 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.76 +0.02 418 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.86 +0.02 426 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.96 +0.02 433 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 48 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 0.00 45 0 107 0
29OCT26 1.20 P 0.05 0.06 0.05 0.05 0.00 46 29 122 +29
29OCT26 1.25 P 0.00 0.00 0.00 0.08 +0.02 50 0 91 0
29OCT26 1.30 P 0.00 0.00 0.00 0.11 +0.02 51 0 51 0
29OCT26 1.35 P 0.00 0.00 0.00 0.15 +0.02 55 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.18 +0.02 50 0 37 0
29OCT26 1.45 P 0.00 0.00 0.00 0.23 +0.02 58 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.27 +0.02 55 0 33 0
29OCT26 1.55 P 0.00 0.00 0.00 0.32 +0.02 62 0 13 0
29OCT26 1.60 P 0.00 0.00 0.00 0.37 +0.02 68 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.41 +0.01 59 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.46 +0.01 64 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.51 +0.01 68 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.56 +0.01 73 0 50 0
29OCT26 1.85 P 0.00 0.00 0.00 0.62 +0.02 93 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.66 +0.01 81 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.71 +0.02 85 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.76 +0.02 88 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 80 0
27NOV26 1.05 P 0.03 0.03 0.03 0.03 +0.01 52 4 5 +4
27NOV26 1.10 P 0.04 0.04 0.04 0.04 0.00 49 5 7 +5
27NOV26 1.15 P 0.00 0.00 0.00 0.06 0.00 51 0 131 0
27NOV26 1.20 P 0.00 0.00 0.00 0.09 +0.01 55 0 14 0
27NOV26 1.25 P 0.00 0.00 0.00 0.11 +0.01 52 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.14 +0.01 53 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.17 +0.01 52 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.21 +0.01 54 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.25 +0.01 56 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.29 +0.01 56 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.34 +0.02 61 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.38 +0.02 60 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.43 +0.02 64 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.47 +0.02 60 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.52 +0.02 64 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.57 +0.02 68 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.62 +0.02 71 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.66 +0.01 63 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.71 +0.01 66 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.76 +0.02 69 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 49 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
30DEC26 1.05 P 0.05 0.05 0.05 0.05 0.00 53 100 104 +76
30DEC26 1.10 P 0.00 0.00 0.00 0.07 0.00 55 0 87 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 +0.01 54 0 24 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 0.00 53 0 215 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 +0.01 55 0 86 0
30DEC26 1.30 P 0.00 0.00 0.00 0.16 0.00 51 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.19 +0.01 51 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.23 +0.01 53 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.27 +0.02 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.31 +0.01 56 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.35 +0.01 56 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.40 +0.02 60 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.44 +0.01 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.49 +0.02 63 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.53 +0.01 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.58 +0.02 64 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.63 +0.02 67 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.67 +0.02 63 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.73 +0.03 73 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.77 +0.02 68 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.86 +0.01 63 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.96 +0.02 68 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.06 +0.02 72 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.16 +0.02 75 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.26 +0.01 79 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 1.36 +0.01 83 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 1.46 +0.01 86 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.56 +0.02 89 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.66 +0.02 93 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.76 +0.02 96 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.86 +0.01 99 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.96 +0.02 102 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.06 +0.01 104 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.16 +0.02 107 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.26 +0.01 110 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.36 +0.01 112 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.46 +0.01 114 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.56 +0.01 117 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.66 +0.02 119 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 0.00 52 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 +0.01 57 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 55 0 15 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 14 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 0.00 54 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 0.00 53 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 0.00 53 0 39 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 0.00 51 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 +0.01 55 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 0.00 52 0 10 0
30MAR27 1.35 P 0.00 0.00 0.00 0.24 +0.01 52 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.28 +0.01 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.32 +0.02 56 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.36 +0.02 57 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.40 +0.02 57 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.44 +0.02 58 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.48 +0.02 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.52 +0.02 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.56 +0.01 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.61 +0.02 60 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.65 +0.02 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.70 +0.02 61 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.75 +0.03 64 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.79 +0.02 62 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.88 +0.02 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.98 +0.02 66 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.07 +0.02 63 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.16 +0.01 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.26 +0.01 62 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.36 +0.01 65 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.46 +0.01 68 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.56 +0.02 70 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.66 +0.02 73 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.76 +0.02 75 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.86 +0.01 77 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.96 +0.02 79 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.06 +0.01 81 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.16 +0.02 83 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.26 +0.01 85 0 0 -1
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 53 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 0.00 53 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 +0.01 53 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 0.00 53 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 0.00 52 0 9 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 0.00 50 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.22 +0.01 53 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.24 0.00 51 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.28 +0.01 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.31 +0.01 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.39 +0.01 55 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.43 +0.02 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.46 +0.01 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.50 +0.01 54 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.55 +0.02 57 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.59 +0.01 57 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.63 +0.01 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.67 +0.01 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.71 +0.01 55 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.76 +0.02 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.81 +0.02 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.89 +0.01 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.98 +0.01 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.09 +0.03 63 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.17 +0.01 58 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.27 +0.02 60 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.05 0.00 51 0 1 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 +0.01 55 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 +0.01 55 0 2 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.19 0.00 52 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.22 +0.01 53 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.24 0.00 51 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.46 +0.02 56 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.50 +0.02 56 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.53 +0.01 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.57 +0.01 55 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.62 +0.02 57 0 0 0
29SEP27 1.80 P 0.66 0.66 0.66 0.66 +0.02 57 1 1 +1
29SEP27 1.85 P 0.00 0.00 0.00 0.70 +0.02 57 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.74 +0.02 57 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.79 +0.02 59 0 0 0
TOTAL PUT 149 6,921 +109
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$ 21.420
25SEP26 15.75 C 0.00 0.00 0.00 5.67 - 0 0 0 -
25SEP26 16.00 C 0.00 0.00 0.00 5.42 - 0 0 0 -
25SEP26 16.25 C 0.00 0.00 0.00 5.17 -0.14 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 4.92 -0.14 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 4.67 -0.14 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 4.17 -0.14 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 3.92 -0.14 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 3.67 -0.14 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 3.42 -0.14 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 2.92 -0.15 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 2.67 -0.15 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 2.18 -0.15 69 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 1.93 -0.16 61 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 1.68 -0.17 54 0 15 0
25SEP26 20.00 C 1.57 1.57 1.57 1.45 -0.17 61 15 15 +15
25SEP26 20.50 C 0.00 0.00 0.00 1.00 -0.16 59 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.63 -0.17 60 0 15 0
25SEP26 21.50 C 0.00 0.00 0.00 0.33 -0.20 57 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.15 59 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.06 -0.12 58 0 15 0
25SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.07 58 0 32 0
25SEP26 23.50 C 0.00 0.00 0.00 0.01 -0.04 63 0 24 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 189 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 108 0 136 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 56 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.43 -0.14 84 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.93 -0.14 75 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.43 -0.14 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.93 -0.14 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.43 -0.15 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.94 -0.15 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.45 -0.16 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.98 -0.17 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.54 -0.18 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.81 -0.16 52 0 0 0
29SEP26 22.00 C 0.47 0.47 0.42 0.35 -0.12 53 75 165 +75
29SEP26 23.00 C 0.20 0.20 0.20 0.12 -0.09 53 19 80 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 1,327 0
29SEP26 25.00 C 0.02 0.02 0.02 0.01 -0.02 56 6 422 -6
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 241 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,514 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 899 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 136 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 159 0 80 0
02OCT26 15.75 C 0.00 0.00 0.00 5.68 - 0 0 0 -
02OCT26 16.00 C 0.00 0.00 0.00 5.43 - 0 0 0 -
02OCT26 16.25 C 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 4.93 -0.14 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 4.68 -0.15 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 4.43 -0.15 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 4.19 -0.14 60 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 3.94 -0.14 56 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 3.69 -0.14 53 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 3.44 -0.15 49 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 3.20 -0.15 52 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 2.96 -0.15 53 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 2.72 -0.15 52 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 2.49 -0.15 53 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 2.26 -0.16 52 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 2.04 -0.16 52 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 1.83 -0.16 52 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 1.62 -0.17 51 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 1.25 -0.13 52 0 1 0
02OCT26 21.00 C 0.00 0.00 0.00 0.93 -0.15 51 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.68 -0.12 52 0 1 0
02OCT26 22.00 C 0.00 0.00 0.00 0.48 -0.13 53 0 0 0
02OCT26 22.50 C 0.40 0.40 0.40 0.32 -0.11 53 15 15 +15
02OCT26 23.00 C 0.28 0.28 0.28 0.21 -0.09 53 15 25 +15
02OCT26 23.50 C 0.19 0.19 0.19 0.13 -0.07 53 41 41 +41
02OCT26 24.00 C 0.00 0.00 0.00 0.08 -0.05 53 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 14 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.44 -0.23 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.94 -0.26 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.56 -0.23 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.08 -0.31 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.67 -0.26 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.34 -0.14 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.96 -0.14 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.61 -0.13 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.28 -0.13 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.72 -0.08 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.24 -0.09 54 0 15 0
29OCT26 23.00 C 0.94 0.94 0.94 0.89 -0.08 55 1 41 +1
29OCT26 24.00 C 0.00 0.00 0.00 0.63 -0.08 55 0 111 0
29OCT26 25.00 C 0.00 0.00 0.00 0.43 -0.06 55 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.29 -0.04 55 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.19 -0.03 55 0 330 0
29OCT26 28.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.60 -0.32 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.19 -0.32 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.76 -0.31 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.44 -0.19 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.01 -0.25 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.71 -0.14 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.37 -0.14 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.05 -0.13 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.74 -0.09 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.23 -0.10 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.76 -0.08 54 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 1.40 -0.08 55 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 1.10 -0.09 55 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 0.85 -0.08 55 0 401 0
27NOV26 26.00 C 0.00 0.00 0.00 0.64 -0.07 54 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 0.48 -0.06 54 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.36 -0.05 54 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.27 -0.04 54 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.20 -0.03 54 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.15 -0.02 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.11 -0.02 55 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 5.86 -0.19 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.49 -0.16 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.09 -0.22 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.74 -0.18 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.37 -0.24 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.02 -0.16 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.74 -0.19 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.44 -0.22 53 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 3.13 -0.10 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.64 -0.08 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.19 -0.08 53 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 1.84 -0.09 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.52 -0.08 54 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 1.24 -0.07 54 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 1.00 -0.07 54 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 0.81 -0.06 54 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 0.65 -0.05 54 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 0.52 -0.04 54 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.41 -0.04 53 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.33 -0.03 53 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.03 53 0 36 0
30DEC26 33.00 C 0.34 0.34 0.34 0.21 -0.02 54 100 116 +100
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 145 0
30MAR27 16.00 C 0.00 0.00 0.00 6.51 -0.11 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.15 -0.12 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.77 -0.24 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.44 -0.23 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.10 -0.25 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.77 -0.26 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.61 -0.16 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.32 -0.11 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.04 -0.16 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.58 -0.10 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.17 -0.09 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 2.76 -0.13 53 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 2.35 -0.21 52 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.15 -0.11 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 1.90 -0.08 54 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 1.66 -0.07 54 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 1.45 -0.06 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.26 -0.05 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.09 -0.06 53 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.92 -0.08 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.83 -0.04 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.72 -0.04 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.62 -0.04 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 -0.03 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.47 -0.03 53 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 7.04 -0.14 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.71 -0.15 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.41 -0.14 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.10 -0.15 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.82 -0.14 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.55 -0.14 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.27 -0.16 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.03 -0.14 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.79 -0.14 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.32 -0.15 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.88 -0.21 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.59 -0.13 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.26 -0.13 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.97 -0.14 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 2.69 -0.12 55 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 2.44 -0.11 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 2.19 -0.11 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.98 -0.10 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.79 -0.10 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 1.61 -0.09 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.46 -0.08 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.32 -0.08 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.18 -0.05 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.07 -0.04 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.94 -0.07 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.13 -0.13 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.83 -0.13 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.57 -0.12 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.31 -0.12 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.05 -0.12 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.80 -0.11 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.49 -0.15 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.30 -0.18 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.89 -0.17 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.51 -0.10 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.17 -0.17 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.84 -0.15 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.48 -0.23 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.21 -0.23 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.98 -0.18 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.82 -0.11 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.61 -0.08 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.41 0.00 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.23 0.00 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.05 -0.01 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.88 -0.01 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.75 0.00 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.57 -0.06 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.44 -0.06 54 0 0 0
TOTAL CALL 287 42,883 +271
25SEP26 15.75 P 0.00 0.00 0.00 0.01 - 183 0 0 -
25SEP26 16.00 P 0.00 0.00 0.00 0.01 - 175 0 0 -
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
25SEP26 20.00 P 0.05 0.05 0.05 0.03 -0.03 63 2 0 -2
25SEP26 20.50 P 0.00 0.00 0.00 0.08 -0.06 60 0 15 0
25SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.07 57 0 20 0
25SEP26 21.50 P 0.00 0.00 0.00 0.41 -0.06 58 0 35 0
25SEP26 22.00 P 0.00 0.00 0.00 0.75 -0.03 61 0 80 0
25SEP26 22.50 P 0.00 0.00 0.00 1.17 +0.03 67 0 118 0
25SEP26 23.00 P 0.00 0.00 0.00 1.60 +0.03 60 0 110 0
25SEP26 23.50 P 0.00 0.00 0.00 2.08 +0.10 0 0 8 0
25SEP26 24.00 P 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 3.08 +0.14 0 0 2 0
25SEP26 25.00 P 0.00 0.00 0.00 3.58 +0.14 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 5.08 +0.14 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 5.58 +0.14 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 6.08 +0.14 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 7.08 +0.14 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 8.08 +0.14 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 9.08 +0.14 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 10.08 +0.14 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 11.08 +0.14 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 11.58 +0.14 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 12.08 +0.14 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 12.58 +0.14 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 13.08 +0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.04 52 0 202 0
29SEP26 21.00 P 0.32 0.34 0.32 0.38 -0.05 52 135 827 +75
29SEP26 22.00 P 0.00 0.00 0.00 0.92 -0.03 53 0 507 0
29SEP26 23.00 P 1.85 1.85 1.85 1.69 +0.06 53 80 593 0
29SEP26 24.00 P 0.00 0.00 0.00 2.60 +0.10 51 0 69 0
29SEP26 25.00 P 0.00 0.00 0.00 3.58 +0.13 0 0 319 0
29SEP26 26.00 P 0.00 0.00 0.00 4.58 +0.14 0 0 51 -34
29SEP26 27.00 P 0.00 0.00 0.00 5.66 +0.22 115 0 0 -2,114
29SEP26 28.00 P 0.00 0.00 0.00 6.64 +0.20 122 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.58 +0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.58 +0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.58 +0.14 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.58 +0.14 0 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02OCT26 16.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
02OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.50 -0.04 52 0 45 0
02OCT26 21.50 P 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
02OCT26 22.00 P 1.00 1.00 1.00 1.04 -0.01 53 2 2 -2
02OCT26 22.50 P 0.00 0.00 0.00 1.41 +0.02 55 0 45 0
02OCT26 23.00 P 0.00 0.00 0.00 1.77 0.00 52 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 2.19 +0.07 52 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 2.64 +0.09 52 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 3.11 +0.11 52 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 3.59 +0.12 50 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 4.21 +0.25 85 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 4.70 +0.25 90 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 5.08 +0.14 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 5.66 +0.22 94 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 6.08 +0.14 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 6.64 +0.20 100 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 7.08 +0.14 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 8.08 +0.14 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 9.08 +0.14 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 10.08 +0.14 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 11.08 +0.14 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 11.58 +0.14 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 0.00 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.28 +0.01 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.62 -0.02 54 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.79 -0.02 54 0 20,035 0
29OCT26 21.00 P 0.00 0.00 0.00 1.23 +0.02 54 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 1.76 +0.01 54 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 2.41 +0.03 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.14 +0.08 55 0 164 0
29OCT26 25.00 P 0.00 0.00 0.00 4.06 +0.21 61 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 4.92 +0.19 62 0 227 0
29OCT26 27.00 P 0.00 0.00 0.00 5.86 +0.23 65 0 255 0
29OCT26 28.00 P 0.00 0.00 0.00 6.75 +0.19 64 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 7.73 +0.22 69 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 8.69 +0.22 70 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 9.58 +0.14 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 10.58 +0.14 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.58 +0.14 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.58 +0.14 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.58 +0.14 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 14.58 +0.14 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.20 -0.01 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.27 0.00 54 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.35 0.00 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.45 0.00 54 0 50 0
27NOV26 18.00 P 0.00 0.00 0.00 0.57 0.00 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.70 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.88 +0.02 55 0 105 0
27NOV26 19.50 P 0.00 0.00 0.00 1.02 -0.01 54 0 180 0
27NOV26 20.00 P 0.00 0.00 0.00 1.22 0.00 54 0 300 0
27NOV26 21.00 P 0.00 0.00 0.00 1.68 +0.01 54 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 2.23 0.00 54 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 2.91 +0.05 56 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 3.65 +0.18 57 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 4.42 +0.21 58 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 5.24 +0.18 59 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 6.08 +0.17 59 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 6.99 +0.20 61 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 7.90 +0.20 62 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 8.84 +0.26 64 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 9.79 +0.29 65 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 10.72 +0.24 65 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.71 +0.26 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.70 +0.25 70 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.58 +0.14 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 14.58 +0.14 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 0.00 53 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 +0.01 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 +0.01 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 0.00 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 0.00 53 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 +0.01 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 +0.01 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.34 -0.01 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 -0.03 53 0 33 0
30DEC26 21.00 P 2.01 2.01 2.01 2.04 +0.04 52 1 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.61 +0.03 53 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 3.22 +0.02 53 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 3.98 +0.14 55 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 4.71 +0.19 55 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 5.51 +0.21 56 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 6.33 +0.23 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.17 +0.22 57 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 8.03 +0.22 57 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 8.94 +0.15 57 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 9.90 +0.23 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.79 +0.21 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.80 +0.18 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.75 +0.26 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.69 +0.23 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.71 +0.26 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.86 +0.04 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.05 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.09 -0.01 52 0 13 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 0.00 52 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 1.44 -0.01 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.63 -0.01 52 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.84 -0.01 52 0 66 0
30MAR27 19.50 P 2.07 2.07 2.07 2.08 +0.01 52 80 86 +80
30MAR27 20.00 P 0.00 0.00 0.00 2.32 +0.02 52 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.81 0.00 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 3.40 +0.05 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 4.08 +0.15 54 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 4.76 +0.21 54 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 5.48 +0.24 55 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 6.15 +0.14 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 6.91 +0.14 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 7.72 +0.15 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.53 +0.09 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.39 +0.09 54 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 10.34 +0.20 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.10 +0.07 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.06 +0.21 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.97 +0.14 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.95 +0.26 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.89 +0.26 58 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.36 +0.01 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.53 -0.01 54 0 0 0
29JUN27 17.00 P 1.65 1.68 1.65 1.73 +0.01 54 300 500 +300
29JUN27 17.50 P 0.00 0.00 0.00 1.89 -0.03 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.12 0.00 54 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 2.34 +0.01 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.57 +0.04 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.82 +0.02 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.07 +0.02 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.63 +0.06 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.23 +0.10 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 4.82 +0.07 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.52 +0.08 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.22 +0.13 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.97 +0.12 56 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 7.63 +0.11 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 8.41 +0.13 55 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 9.28 +0.24 57 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 9.90 +0.05 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 10.71 +0.06 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 11.56 +0.07 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.57 +0.22 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.28 +0.07 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.18 +0.09 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.08 +0.09 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.97 +0.01 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.17 +0.02 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.39 +0.02 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.66 +0.07 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.90 +0.07 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.15 +0.05 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.41 +0.06 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.68 +0.07 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.25 +0.07 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.79 +0.05 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.47 +0.07 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.04 +0.02 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.77 +0.11 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.39 +0.05 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.23 +0.17 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.87 +0.06 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.76 +0.19 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.56 +0.22 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.22 +0.07 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.04 +0.08 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.86 +0.08 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.72 +0.09 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 14.58 +0.09 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 15.45 +0.09 54 0 0 0
TOTAL PUT 600 43,721 -1,697
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$ 109.100
25SEP26 88.00 C 0.00 0.00 0.00 21.11 -0.61 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 20.11 -0.61 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 19.11 -0.61 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 18.12 -0.60 87 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 17.12 -0.60 82 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 16.12 -0.60 77 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 15.12 -0.60 72 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 14.12 -0.60 67 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 13.12 -0.60 62 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 12.12 -0.60 57 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 11.12 -0.60 53 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 10.12 -0.60 48 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 9.12 -0.61 43 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 8.12 -0.61 38 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 7.12 -0.61 34 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 6.12 -0.63 29 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 5.13 -0.64 29 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 4.16 -0.67 30 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 3.13 -0.79 19 0 30 0
25SEP26 107.00 C 0.00 0.00 0.00 2.29 -0.70 26 0 26 0
25SEP26 108.00 C 0.00 0.00 0.00 1.57 -0.70 28 0 46 0
25SEP26 109.00 C 0.99 0.99 0.99 0.99 -0.66 28 7 95 -7
25SEP26 110.00 C 0.52 0.52 0.50 0.57 -0.57 29 100 138 +58
25SEP26 111.00 C 0.00 0.00 0.00 0.30 -0.45 29 0 36 0
25SEP26 112.00 C 0.29 0.29 0.29 0.15 -0.32 30 6 52 +5
25SEP26 113.00 C 0.17 0.17 0.17 0.07 -0.21 30 10 35 +5
25SEP26 114.00 C 0.10 0.11 0.10 0.03 -0.13 31 20 20 +18
25SEP26 115.00 C 0.10 0.10 0.10 0.01 -0.08 31 10 12 +6
25SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 1 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 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 0 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 124.00 C 0.01 0.01 0.01 0.01 0.00 67 15 15 +15
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.63 -0.61 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.13 -0.61 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.64 -0.60 105 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.14 -0.60 94 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.64 -0.60 82 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.14 -0.61 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.64 -0.61 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.14 -0.61 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.64 -0.61 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.14 -0.61 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.65 -0.60 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.15 -0.61 37 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 11.65 -0.61 29 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 9.15 -0.62 20 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 6.69 -0.65 25 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 4.38 -0.67 26 0 65 0
29SEP26 107.50 C 2.21 2.34 2.21 2.36 -0.64 24 32 130 -14
29SEP26 110.00 C 1.17 1.20 1.00 1.06 -0.53 25 121 285 +39
29SEP26 112.50 C 0.52 0.52 0.52 0.39 -0.32 26 7 273 0
29SEP26 115.00 C 0.28 0.28 0.21 0.10 -0.18 26 31 250 +1
29SEP26 117.50 C 0.00 0.00 0.00 0.02 -0.07 26 0 126 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 316 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 339 0
29SEP26 125.00 C 0.09 0.09 0.09 0.01 0.00 41 2 345 0
29SEP26 127.50 C 0.09 0.09 0.09 0.01 0.00 46 3 168 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 439 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 185 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 91 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 103 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 107 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 114 0 201 0
02OCT26 88.00 C 0.00 0.00 0.00 21.17 -0.60 47 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 20.17 -0.60 44 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 19.17 -0.60 41 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 18.17 -0.61 38 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 17.17 -0.61 35 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 16.17 -0.61 31 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 15.17 -0.61 23 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 14.17 -0.61 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 13.17 -0.61 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 12.18 -0.61 29 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 11.18 -0.62 26 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 10.19 -0.62 27 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 9.21 -0.62 27 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 8.24 -0.63 27 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 7.29 -0.64 27 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 6.37 -0.64 27 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 5.48 -0.65 27 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 4.64 -0.65 27 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 3.79 -0.71 26 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 3.07 -0.59 26 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 2.45 -0.57 26 0 0 0
02OCT26 109.00 C 2.00 2.00 1.80 1.92 -0.53 26 28 58 +28
02OCT26 110.00 C 0.00 0.00 0.00 1.47 -0.49 26 0 39 0
02OCT26 111.00 C 0.00 0.00 0.00 1.10 -0.43 27 0 15 0
02OCT26 112.00 C 1.05 1.05 1.05 0.80 -0.38 27 1 16 +1
02OCT26 113.00 C 0.67 0.67 0.67 0.58 -0.31 27 6 6 +6
02OCT26 114.00 C 0.51 0.51 0.51 0.40 -0.26 27 5 22 +5
02OCT26 115.00 C 0.00 0.00 0.00 0.28 -0.20 27 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 0.18 -0.18 27 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 0.12 -0.13 27 0 15 0
02OCT26 118.00 C 0.00 0.00 0.00 0.08 -0.09 28 0 15 0
02OCT26 119.00 C 0.00 0.00 0.00 0.05 -0.06 28 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.25 -0.59 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.81 -0.59 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.40 -0.62 27 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.96 -0.62 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.57 -0.63 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.26 -0.63 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 10.08 -0.64 27 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 8.08 -0.62 27 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 6.29 -0.60 27 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 4.73 -0.45 27 0 73 0
29OCT26 110.00 C 0.00 0.00 0.00 3.43 -0.44 27 0 87 0
29OCT26 112.50 C 0.00 0.00 0.00 2.38 -0.45 26 0 70 0
29OCT26 115.00 C 0.00 0.00 0.00 1.63 -0.39 26 0 120 0
29OCT26 117.50 C 0.00 0.00 0.00 1.11 -0.29 27 0 72 0
29OCT26 120.00 C 0.86 0.86 0.76 0.73 -0.21 27 2 154 +1
29OCT26 122.50 C 0.00 0.00 0.00 0.45 -0.18 27 0 119 0
29OCT26 125.00 C 0.00 0.00 0.00 0.27 -0.13 27 0 109 0
29OCT26 127.50 C 0.30 0.30 0.26 0.16 -0.08 27 30 133 +19
29OCT26 130.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.40 -0.55 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 22.01 -0.52 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.58 -0.62 29 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.22 -0.62 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.94 -0.62 29 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 12.76 -0.63 29 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 10.73 -0.52 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.84 -0.50 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.09 -0.50 28 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 5.59 -0.53 28 0 45 0
27NOV26 110.00 C 4.33 4.33 4.32 4.39 -0.47 28 20 61 +20
27NOV26 112.50 C 0.00 0.00 0.00 3.39 -0.41 28 0 40 0
27NOV26 115.00 C 0.00 0.00 0.00 2.62 -0.31 29 0 43 0
27NOV26 117.50 C 2.00 2.00 2.00 1.95 -0.29 29 2 71 -2
27NOV26 120.00 C 0.00 0.00 0.00 1.48 -0.22 29 0 52 0
27NOV26 122.50 C 0.00 0.00 0.00 1.09 -0.23 29 0 157 0
27NOV26 125.00 C 0.00 0.00 0.00 0.78 -0.18 29 0 116 0
27NOV26 127.50 C 0.00 0.00 0.00 0.55 -0.14 29 0 34 0
27NOV26 130.00 C 0.00 0.00 0.00 0.38 -0.11 29 0 54 0
27NOV26 132.50 C 0.00 0.00 0.00 0.25 -0.10 29 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 36.65 -0.62 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.26 -0.54 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.69 -0.63 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.31 -0.54 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.87 -0.54 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.44 -0.55 24 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.05 -0.54 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.64 -0.65 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 17.32 -0.66 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 15.10 -0.68 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 13.00 -0.70 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 11.19 -0.58 29 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 9.31 -0.71 28 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 7.89 -0.45 29 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 6.51 -0.40 28 0 18 0
30DEC26 110.00 C 5.64 5.64 5.14 5.14 -0.57 28 20 18 +12
30DEC26 112.50 C 4.63 4.63 4.19 4.19 -0.50 28 33 62 +30
30DEC26 115.00 C 3.45 3.45 3.45 3.45 -0.37 28 15 276 0
30DEC26 117.50 C 2.79 2.79 2.79 2.75 -0.35 28 15 66 0
30DEC26 120.00 C 2.26 2.26 2.22 2.15 -0.37 28 55 179 +25
30DEC26 122.50 C 0.00 0.00 0.00 1.67 -0.38 28 0 155 0
30DEC26 125.00 C 0.00 0.00 0.00 1.31 -0.31 28 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 1.00 -0.27 28 0 230 0
30DEC26 130.00 C 1.03 1.03 1.03 0.76 -0.24 28 40 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.56 -0.18 28 0 115 0
30DEC26 135.00 C 0.00 0.00 0.00 0.42 -0.17 28 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.31 -0.14 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.23 -0.10 28 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.17 -0.08 28 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.13 -0.06 28 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.09 -0.06 28 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 24.71 -0.53 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.47 -0.51 29 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.37 -0.59 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.37 -0.59 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.52 -0.56 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.75 -0.56 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.81 -0.49 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.36 -0.48 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.16 -0.40 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.97 -0.37 28 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 7.89 -0.37 29 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 6.92 -0.35 29 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 6.01 -0.38 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 5.25 -0.33 29 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 4.54 -0.33 29 0 22 0
30MAR27 122.50 C 3.88 3.88 3.88 3.94 -0.29 29 2 92 +2
30MAR27 125.00 C 0.00 0.00 0.00 3.39 -0.28 29 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 2.94 -0.31 29 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 2.58 -0.24 29 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 2.20 -0.19 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.89 -0.19 29 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.59 -0.17 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.36 -0.15 29 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 1.14 -0.18 29 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.97 -0.11 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.82 -0.11 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.68 -0.09 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.58 -0.08 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.48 -0.08 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.40 -0.06 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.34 -0.05 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 25.32 -0.50 28 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 23.29 -0.50 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.37 -0.49 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.72 -0.60 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.04 -0.60 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.48 -0.58 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.00 -0.58 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.27 -0.91 27 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 11.99 -0.52 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 10.83 -0.49 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.78 -0.49 27 0 20 0
29JUN27 112.50 C 9.00 9.00 9.00 8.78 -0.46 28 1 1 0
29JUN27 115.00 C 0.00 0.00 0.00 7.93 -0.42 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.10 -0.42 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 6.39 -0.43 28 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 5.74 -0.40 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 5.27 -0.28 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 4.64 -0.42 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.15 -0.37 29 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 3.62 -0.41 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 3.19 -0.40 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.81 -0.25 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.49 -0.24 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.18 -0.23 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.92 -0.18 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.69 -0.19 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.47 -0.18 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.29 -0.14 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.14 -0.13 28 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 26.74 -0.51 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.89 -0.50 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.11 -0.49 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.32 -0.57 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.79 -0.49 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.33 -0.49 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.87 -0.49 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 15.39 -0.37 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 14.13 -0.47 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 13.03 -0.38 28 0 1 0
29SEP27 110.00 C 12.00 12.00 12.00 12.06 -0.42 28 2 26 +2
29SEP27 112.50 C 0.00 0.00 0.00 10.90 -0.38 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.98 -0.31 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 9.10 -0.47 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.33 -0.45 28 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 7.61 -0.29 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.96 -0.31 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.40 -0.33 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.73 -0.45 28 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 5.33 -0.12 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.82 -0.07 29 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 4.38 -0.09 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.83 -0.22 28 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 3.44 -0.19 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 3.13 -0.17 28 0 20 0
TOTAL CALL 641 13,899 +275
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
25SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
25SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
25SEP26 103.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
25SEP26 104.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 6 0
25SEP26 105.00 P 0.00 0.00 0.00 0.04 -0.06 29 0 19 0
25SEP26 106.00 P 0.20 0.22 0.20 0.11 -0.09 30 5 6 0
25SEP26 107.00 P 0.00 0.00 0.00 0.26 -0.11 30 0 33 0
25SEP26 108.00 P 0.57 0.58 0.57 0.52 -0.11 30 24 105 +9
25SEP26 109.00 P 0.00 0.00 0.00 0.94 -0.06 30 0 75 0
25SEP26 110.00 P 0.00 0.00 0.00 1.52 +0.02 31 0 37 0
25SEP26 111.00 P 0.00 0.00 0.00 2.26 +0.15 32 0 47 0
25SEP26 112.00 P 0.00 0.00 0.00 3.03 +0.19 29 0 36 0
25SEP26 113.00 P 0.00 0.00 0.00 3.95 +0.28 30 0 1 0
25SEP26 114.00 P 0.00 0.00 0.00 4.91 +0.47 29 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 5.90 +0.54 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 6.90 +0.57 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 7.90 +0.59 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 8.90 +0.60 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 9.90 +0.60 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 10.90 +0.60 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 11.90 +0.60 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 12.90 +0.60 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 13.90 +0.60 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 14.90 +0.60 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 15.90 +0.60 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 16.90 +0.60 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 17.90 +0.60 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 18.90 +0.60 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 19.90 +0.60 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 20.90 +0.60 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 114 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 93 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 224 0
29SEP26 102.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 278 0
29SEP26 105.00 P 0.35 0.35 0.35 0.23 -0.07 26 3 222 0
29SEP26 107.50 P 1.10 1.10 1.10 0.80 -0.07 26 5 361 -5
29SEP26 110.00 P 0.00 0.00 0.00 2.00 +0.06 27 0 401 0
29SEP26 112.50 P 3.99 3.99 3.98 3.85 +0.37 29 45 335 0
29SEP26 115.00 P 0.00 0.00 0.00 5.96 +0.44 26 0 204 0
29SEP26 117.50 P 0.00 0.00 0.00 8.40 +0.55 0 0 207 0
29SEP26 120.00 P 0.00 0.00 0.00 10.90 +0.60 0 0 194 -1
29SEP26 122.50 P 0.00 0.00 0.00 13.40 +0.60 0 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 15.90 +0.60 0 0 125 -15
29SEP26 127.50 P 0.00 0.00 0.00 18.40 +0.60 0 0 138 -7
29SEP26 130.00 P 0.00 0.00 0.00 20.90 +0.60 0 0 143 -15
29SEP26 132.50 P 0.00 0.00 0.00 23.60 +0.54 88 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 26.11 +0.55 95 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 28.60 +0.54 101 0 6 0
29SEP26 140.00 P 0.00 0.00 0.00 31.11 +0.55 108 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.59 +0.59 113 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 36.11 +0.55 120 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.60 +0.54 125 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.10 +0.54 131 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.61 +0.55 137 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.11 +0.55 143 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.60 +0.54 147 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.10 +0.54 152 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.60 +0.54 157 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 56.10 +0.54 162 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.61 +0.55 168 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 94.00 P 0.04 0.04 0.04 0.01 0.00 37 11 11 +11
02OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 96.00 P 0.06 0.06 0.06 0.01 0.00 32 2 2 +2
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 1 0
02OCT26 102.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.48 -0.04 27 0 3 0
02OCT26 106.00 P 0.00 0.00 0.00 0.71 -0.03 27 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 1.01 -0.01 28 0 15 0
02OCT26 108.00 P 1.52 1.52 1.52 1.39 +0.02 28 3 3 +3
02OCT26 109.00 P 0.00 0.00 0.00 1.85 +0.05 28 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 2.40 +0.10 28 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 3.04 +0.16 28 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 3.65 +0.12 27 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 4.41 +0.28 27 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 5.24 +0.35 27 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 6.11 +0.40 27 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 7.02 +0.44 27 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 7.96 +0.48 27 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 8.93 +0.52 27 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 9.91 +0.55 27 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 10.90 +0.57 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 11.90 +0.59 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 12.90 +0.60 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 13.90 +0.60 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 14.90 +0.60 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 15.90 +0.60 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 16.90 +0.60 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 17.90 +0.60 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 18.90 +0.60 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 19.90 +0.60 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 21.09 +0.79 66 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 0.04 -0.01 28 0 79 0
29OCT26 92.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 90 0
29OCT26 95.00 P 0.39 0.39 0.39 0.19 -0.02 27 1 117 +1
29OCT26 97.50 P 0.60 0.60 0.58 0.38 -0.03 27 2 132 +1
29OCT26 100.00 P 0.99 0.99 0.90 0.70 -0.03 27 2 109 +2
29OCT26 102.50 P 1.50 1.50 1.35 1.22 -0.02 27 2 150 +2
29OCT26 105.00 P 0.00 0.00 0.00 1.94 -0.01 27 0 214 0
29OCT26 107.50 P 0.00 0.00 0.00 2.93 +0.05 28 0 151 0
29OCT26 110.00 P 0.00 0.00 0.00 4.13 +0.04 27 0 110 0
29OCT26 112.50 P 0.00 0.00 0.00 5.66 +0.09 28 0 139 0
29OCT26 115.00 P 0.00 0.00 0.00 7.29 +0.23 27 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 9.25 +0.33 27 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 11.37 +0.40 27 0 81 0
29OCT26 122.50 P 0.00 0.00 0.00 13.62 +0.46 27 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 15.98 +0.51 27 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 18.41 +0.55 27 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 21.09 +0.78 36 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 23.60 +0.54 39 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.11 +0.55 43 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.60 +0.54 45 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.11 +0.55 48 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 33.59 +0.53 50 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.11 +0.55 54 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.60 +0.54 56 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.10 +0.54 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.48 -0.01 29 0 37 0
27NOV26 92.50 P 0.00 0.00 0.00 0.77 -0.02 29 0 27 0
27NOV26 95.00 P 0.00 0.00 0.00 1.19 -0.01 29 0 97 0
27NOV26 97.50 P 0.00 0.00 0.00 1.76 +0.01 29 0 87 0
27NOV26 100.00 P 2.60 2.60 2.60 2.50 +0.03 29 1 193 0
27NOV26 102.50 P 0.00 0.00 0.00 3.42 +0.06 29 0 68 0
27NOV26 105.00 P 0.00 0.00 0.00 4.54 +0.10 30 0 116 0
27NOV26 107.50 P 0.00 0.00 0.00 5.78 +0.13 29 0 103 0
27NOV26 110.00 P 7.16 7.16 7.16 7.25 +0.13 29 4 285 0
27NOV26 112.50 P 0.00 0.00 0.00 8.80 +0.07 29 0 196 0
27NOV26 115.00 P 0.00 0.00 0.00 10.56 +0.28 29 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 12.49 +0.32 29 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 14.55 +0.37 29 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 16.71 +0.42 29 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 18.95 +0.46 29 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 21.59 +0.83 33 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 23.95 +0.46 34 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 26.35 +0.48 35 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.76 +0.48 36 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 31.21 +0.50 38 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.65 +0.50 39 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.11 +0.51 40 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.56 +0.50 41 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.02 +0.50 42 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.49 +0.51 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 -0.04 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.35 -0.05 28 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.56 -0.05 28 0 35 0
30DEC26 90.00 P 1.16 1.16 1.16 0.86 -0.08 28 2 36 +2
30DEC26 92.50 P 0.00 0.00 0.00 1.26 -0.09 28 0 97 0
30DEC26 95.00 P 2.02 2.02 2.02 1.78 -0.10 28 3 235 -3
30DEC26 97.50 P 0.00 0.00 0.00 2.44 -0.10 28 0 148 0
30DEC26 100.00 P 3.48 3.48 3.48 3.25 -0.10 28 1 267 +1
30DEC26 102.50 P 4.40 4.40 4.40 4.25 -0.08 28 2 162 0
30DEC26 105.00 P 5.53 5.53 5.53 5.41 +0.01 29 6 198 +6
30DEC26 107.50 P 6.81 6.81 6.81 6.73 +0.02 29 11 210 +11
30DEC26 110.00 P 8.10 8.10 8.10 8.13 +0.12 29 40 278 -16
30DEC26 112.50 P 0.00 0.00 0.00 9.70 +0.02 29 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 11.28 +0.11 28 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.15 +0.19 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 15.11 +0.22 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 17.18 +0.26 28 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 19.35 +0.34 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 21.94 +0.40 31 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 24.22 +0.42 31 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 26.56 +0.44 32 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 28.91 +0.44 32 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 31.31 +0.46 33 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 33.74 +0.49 34 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 36.17 +0.50 35 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 38.60 +0.49 35 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 41.06 +0.51 36 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 43.52 +0.51 37 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 46.00 +0.53 39 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 48.57 +0.63 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.04 +0.63 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.51 +0.62 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.01 +0.63 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.40 +0.54 44 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.88 +0.53 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.33 0.00 29 0 0 0
30MAR27 87.50 P 2.29 2.29 2.29 1.77 -0.04 29 1 1 +1
30MAR27 90.00 P 2.45 2.45 2.45 2.35 +0.03 29 1 25 +1
30MAR27 92.50 P 0.00 0.00 0.00 3.00 +0.04 30 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.76 +0.06 30 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.59 +0.06 30 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.54 +0.03 29 0 99 0
30MAR27 102.50 P 0.00 0.00 0.00 6.56 0.00 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 7.73 -0.05 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.11 +0.04 30 0 37 0
30MAR27 110.00 P 10.53 10.53 10.53 10.55 +0.06 30 1 34 +1
30MAR27 112.50 P 0.00 0.00 0.00 11.99 -0.01 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 13.49 0.00 29 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.23 +0.28 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.01 +0.28 29 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 18.92 +0.33 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.19 +0.65 30 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.22 +0.34 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 25.32 +0.36 31 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 27.48 +0.38 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 29.68 +0.39 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 31.93 +0.41 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 34.22 +0.43 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 36.55 +0.45 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 38.90 +0.46 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.27 +0.46 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.69 +0.49 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 46.11 +0.50 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.57 +0.52 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.04 +0.55 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.51 +0.56 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.01 +0.59 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.42 +0.53 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.91 +0.54 36 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.10 -0.01 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.62 0.00 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.35 0.00 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.08 +0.01 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.91 +0.01 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.85 +0.04 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.87 +0.04 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.01 +0.07 29 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 8.82 -0.26 28 0 54 0
29JUN27 107.50 P 0.00 0.00 0.00 10.50 +0.08 29 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 11.91 +0.15 29 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 13.43 +0.17 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.09 +0.22 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.36 +0.18 28 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 18.54 +0.27 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.40 +0.29 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.29 +0.29 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.27 +0.32 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.29 +0.33 30 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 28.36 +0.35 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.46 +0.36 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.61 +0.37 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.82 +0.40 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.05 +0.41 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.33 +0.44 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.62 +0.43 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.95 +0.44 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.34 +0.47 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.73 +0.48 31 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.91 +0.06 28 0 16 0
29SEP27 87.50 P 0.00 0.00 0.00 3.54 +0.06 28 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 4.36 +0.08 29 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.18 +0.08 29 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.04 +0.10 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.93 +0.08 28 0 7 0
29SEP27 100.00 P 0.00 0.00 0.00 7.85 -0.01 28 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 9.05 +0.08 28 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 10.26 +0.09 28 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.55 +0.07 28 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 12.97 +0.19 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.46 +0.20 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 16.07 +0.24 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.71 +0.21 29 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 19.46 +0.25 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.26 +0.25 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.13 +0.27 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.05 +0.29 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.03 +0.31 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.05 +0.32 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.11 +0.34 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 33.21 +0.35 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 35.35 +0.37 29 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 37.53 +0.38 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.71 +0.38 29 0 0 0
TOTAL PUT 178 12,372 -8
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 0.00 122 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.43 -0.01 109 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.38 -0.01 97 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.33 -0.01 85 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.28 0.00 73 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.23 0.00 62 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.18 0.00 50 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.09 0.00 41 0 45 0
29SEP26 1.95 C 0.06 0.06 0.06 0.06 0.00 45 8 53 +7
29SEP26 2.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 484 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 46 0 248 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 68 0 287 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 88 0 267 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 105 0 309 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 121 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 136 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 150 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 164 0 224 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 176 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 188 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 199 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 210 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 221 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 230 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 240 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 249 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 258 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 267 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 275 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 283 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 291 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 312 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 319 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 326 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 332 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 345 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.49 0.00 60 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.44 0.00 54 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.35 0.00 52 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29OCT26 1.90 C 0.15 0.15 0.15 0.15 0.00 43 30 60 +30
29OCT26 1.95 C 0.13 0.13 0.13 0.12 0.00 42 28 131 +13
29OCT26 2.00 C 0.10 0.10 0.09 0.10 0.00 43 69 163 +15
29OCT26 2.10 C 0.00 0.00 0.00 0.06 0.00 42 0 291 0
29OCT26 2.20 C 0.00 0.00 0.00 0.04 0.00 45 0 210 0
29OCT26 2.30 C 0.00 0.00 0.00 0.02 -0.01 43 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 -0.01 42 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 14 0
27NOV26 1.50 C 0.00 0.00 0.00 0.50 - 51 0 0 -
27NOV26 1.55 C 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.16 0.00 43 0 29 0
27NOV26 2.00 C 0.15 0.15 0.15 0.14 0.00 44 15 15 -12
27NOV26 2.10 C 0.00 0.00 0.00 0.10 0.00 43 0 75 0
27NOV26 2.20 C 0.07 0.07 0.07 0.07 -0.01 43 75 205 +75
27NOV26 2.30 C 0.05 0.05 0.05 0.05 -0.01 44 15 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.04 0.00 47 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.03 0.00 48 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.02 0.00 48 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 53 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 60 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 0.00 51 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.44 +0.01 50 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.36 0.00 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.29 0.00 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.22 -0.01 42 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.20 0.00 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 465 0
30DEC26 2.10 C 0.14 0.14 0.14 0.14 0.00 45 46 260 -15
30DEC26 2.20 C 0.11 0.11 0.11 0.11 0.00 45 58 320 +15
30DEC26 2.30 C 0.08 0.08 0.08 0.08 0.00 44 15 337 +15
30DEC26 2.40 C 0.06 0.06 0.06 0.06 0.00 44 15 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.05 0.00 46 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.04 0.00 47 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.03 0.00 47 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.02 0.00 46 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 43 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 54 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 61 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 73 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 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 80 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.57 -0.01 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.53 -0.01 48 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.50 0.00 49 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.43 0.00 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.31 0.00 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.18 -0.01 44 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.12 -0.01 43 0 15 0
30MAR27 2.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.09 -0.01 45 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.08 -0.01 47 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.06 -0.01 45 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.03 -0.01 44 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.02 -0.01 42 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 -0.01 38 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 42 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 55 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.52 0.00 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.49 0.00 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.46 0.00 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.40 0.00 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.30 0.00 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.26 0.00 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.22 0.00 44 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.16 -0.01 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.14 0.00 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.12 0.00 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.10 -0.01 43 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.09 0.00 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.07 0.00 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.05 -0.01 43 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.04 -0.01 42 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.03 -0.01 41 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.02 -0.01 39 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29SEP27 1.50 C 0.00 0.00 0.00 0.63 - 51 0 0 -
29SEP27 1.55 C 0.00 0.00 0.00 0.59 0.00 49 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.56 +0.01 49 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.50 +0.01 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.47 0.00 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.43 +0.02 49 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
TOTAL CALL 374 23,467 +143
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 49 0 160 0
29SEP26 1.95 P 0.03 0.03 0.03 0.03 -0.01 41 2 210 +2
29SEP26 2.00 P 0.00 0.00 0.00 0.06 0.00 46 0 5,557 0
29SEP26 2.10 P 0.00 0.00 0.00 0.14 0.00 55 0 1,224 0
29SEP26 2.20 P 0.00 0.00 0.00 0.23 0.00 59 0 518 0
29SEP26 2.30 P 0.00 0.00 0.00 0.33 0.00 77 0 178 0
29SEP26 2.40 P 0.00 0.00 0.00 0.44 +0.01 118 0 454 0
29SEP26 2.50 P 0.54 0.54 0.54 0.53 0.00 108 40 396 -20
29SEP26 2.60 P 0.00 0.00 0.00 0.64 +0.01 152 0 93 -4
29SEP26 2.70 P 0.00 0.00 0.00 0.74 +0.01 167 0 171 0
29SEP26 2.80 P 0.00 0.00 0.00 0.84 +0.01 181 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 +0.01 194 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.04 +0.01 207 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.14 +0.01 220 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.24 +0.01 231 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 +0.01 242 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.44 +0.01 252 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.54 +0.01 262 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.64 +0.01 272 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.74 +0.01 282 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.84 +0.01 291 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.94 +0.01 300 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.04 +0.01 309 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.14 +0.01 317 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.24 +0.01 325 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.34 +0.01 333 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.44 +0.01 340 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.54 +0.01 347 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.64 +0.01 354 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.74 +0.01 361 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.84 +0.01 367 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.94 +0.01 374 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 54 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 46 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 0.00 46 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 0.00 45 0 263 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 42 0 364 0
29OCT26 1.90 P 0.07 0.07 0.07 0.07 -0.01 43 30 145 +30
29OCT26 1.95 P 0.09 0.09 0.09 0.10 0.00 46 41 461 +41
29OCT26 2.00 P 0.11 0.11 0.11 0.12 0.00 44 15 909 0
29OCT26 2.10 P 0.00 0.00 0.00 0.19 0.00 47 0 902 0
29OCT26 2.20 P 0.00 0.00 0.00 0.25 -0.01 40 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.35 0.00 49 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.44 0.00 51 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.53 0.00 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.64 +0.01 65 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.74 +0.01 72 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.84 +0.01 78 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.94 +0.01 83 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.04 +0.01 88 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.14 +0.01 94 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.24 +0.01 99 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.34 +0.01 104 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.44 +0.01 108 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 - 44 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 45 15 31 +15
27NOV26 1.70 P 0.04 0.04 0.04 0.04 0.00 44 15 15 +15
27NOV26 1.75 P 0.00 0.00 0.00 0.06 0.00 47 0 62 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 0.00 45 0 495 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 0.00 45 0 57 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 0.00 45 0 250 0
27NOV26 1.95 P 0.13 0.13 0.13 0.13 -0.01 44 37 209 +12
27NOV26 2.00 P 0.15 0.15 0.15 0.16 0.00 45 15 270 -15
27NOV26 2.10 P 0.00 0.00 0.00 0.22 0.00 45 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.37 0.00 46 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.46 +0.01 49 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.54 -0.01 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.64 0.00 50 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.74 +0.01 55 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.84 +0.01 60 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.94 +0.01 64 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.04 +0.01 68 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.14 +0.01 72 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.24 +0.01 76 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.34 +0.01 80 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.44 +0.01 83 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 0.00 44 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 45 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 0.00 47 0 386 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 0.00 45 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.10 0.00 46 0 150 0
30DEC26 1.85 P 0.00 0.00 0.00 0.12 0.00 45 0 155 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 0.00 45 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.01 44 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.19 0.00 45 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 0.00 45 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 0.00 45 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.39 0.00 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.47 0.00 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.56 0.00 46 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.65 +0.01 47 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.74 0.00 46 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.84 +0.01 50 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.94 +0.01 54 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.04 +0.01 58 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.14 +0.01 61 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.24 +0.01 64 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.34 +0.01 67 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.44 +0.01 70 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.54 +0.01 73 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.64 +0.01 76 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.74 +0.01 78 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 +0.01 81 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.94 +0.01 83 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.04 +0.01 86 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.14 +0.01 88 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.24 +0.01 91 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.34 +0.01 93 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.44 +0.01 95 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.54 +0.01 97 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.64 +0.01 99 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.06 -0.01 42 0 403 0
30MAR27 1.60 P 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.10 -0.01 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.12 0.00 46 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.13 -0.01 44 0 174 0
30MAR27 1.80 P 0.15 0.15 0.15 0.15 -0.01 44 6 36 +6
30MAR27 1.85 P 0.00 0.00 0.00 0.17 -0.01 43 0 27 0
30MAR27 1.90 P 0.00 0.00 0.00 0.20 -0.01 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.22 -0.01 43 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.31 -0.01 44 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.37 -0.01 43 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.45 0.00 45 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.52 0.00 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.60 0.00 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.68 0.00 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.77 0.00 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.86 +0.01 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.95 +0.01 46 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.04 0.00 45 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.14 +0.01 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.24 +0.01 50 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.34 +0.01 52 0 15 0
30MAR27 3.40 P 0.00 0.00 0.00 1.44 +0.01 55 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.54 +0.01 57 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.64 +0.01 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.74 +0.01 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.84 +0.01 63 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.94 +0.01 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.04 +0.01 66 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.14 +0.01 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.24 +0.01 70 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.34 +0.01 72 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.44 +0.01 73 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.10 0.00 45 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.12 0.00 45 0 67 0
29JUN27 1.60 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29JUN27 1.65 P 0.14 0.14 0.14 0.15 +0.01 44 15 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.17 0.00 44 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.19 0.00 44 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.21 0.00 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.23 0.00 42 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.26 0.00 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.28 -0.01 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.31 0.00 42 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.37 0.00 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.43 -0.01 41 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.50 -0.01 41 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.57 -0.01 40 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.65 0.00 40 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.72 -0.01 38 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.81 0.00 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.89 0.00 38 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.98 +0.01 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.06 0.00 36 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.15 0.00 35 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.24 0.00 33 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.34 +0.01 36 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.44 +0.01 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.54 +0.01 41 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.64 +0.01 43 0 55 0
29SEP27 1.50 P 0.00 0.00 0.00 0.14 - 47 0 0 -
29SEP27 1.55 P 0.00 0.00 0.00 0.16 +0.01 47 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.18 +0.01 47 0 51 0
29SEP27 1.65 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.21 0.00 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.29 0.00 45 0 60 0
29SEP27 1.90 P 0.00 0.00 0.00 0.31 +0.01 45 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.37 +0.01 45 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.56 0.00 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.63 0.00 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.70 0.00 43 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.78 0.00 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.86 0.00 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.94 0.00 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.02 0.00 42 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.11 +0.01 43 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.19 0.00 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.28 0.00 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.36 0.00 38 0 185 0
TOTAL PUT 231 28,120 +82
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$ 37.840
25SEP26 26.50 C 0.00 0.00 0.00 11.34 +0.03 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 10.84 +0.03 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 10.34 +0.03 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 9.84 +0.03 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 9.34 +0.03 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 8.84 +0.03 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 8.34 +0.03 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 7.84 +0.03 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 7.35 +0.04 114 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 6.85 +0.04 106 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 6.35 +0.04 98 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 5.85 +0.04 90 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 5.35 +0.04 83 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 4.85 +0.03 75 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 4.35 +0.03 67 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 3.85 +0.01 60 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 3.36 0.00 62 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 2.87 -0.03 59 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 2.40 -0.06 59 0 15 0
25SEP26 36.00 C 0.00 0.00 0.00 1.96 -0.09 61 0 16 0
25SEP26 36.50 C 0.00 0.00 0.00 1.59 -0.06 66 0 30 0
25SEP26 37.00 C 0.00 0.00 0.00 1.21 -0.10 64 0 58 0
25SEP26 37.50 C 0.97 0.97 0.97 0.89 -0.18 63 7 72 0
25SEP26 38.00 C 0.00 0.00 0.00 0.62 -0.15 61 0 72 0
25SEP26 38.50 C 0.66 0.66 0.66 0.42 -0.15 61 5 50 +5
25SEP26 39.00 C 0.40 0.40 0.40 0.27 -0.14 61 1 70 +1
25SEP26 39.50 C 0.00 0.00 0.00 0.16 -0.13 60 0 39 0
25SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.10 62 0 15 0
25SEP26 40.50 C 0.00 0.00 0.00 0.06 -0.07 63 0 45 0
25SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.06 62 0 145 0
25SEP26 41.50 C 0.00 0.00 0.00 0.02 -0.04 64 0 7 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 22 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.02 70 0 14 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 10 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.85 +0.03 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.85 +0.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.85 +0.03 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.86 +0.04 70 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.86 +0.03 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.88 +0.03 65 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.91 +0.01 63 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 3.99 -0.01 64 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.13 -0.03 64 0 24 0
29SEP26 36.00 C 0.00 0.00 0.00 2.36 -0.05 64 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 1.74 -0.03 66 0 875 0
29SEP26 38.00 C 1.34 1.34 1.34 1.20 -0.04 65 30 558 -22
29SEP26 39.00 C 0.97 0.97 0.97 0.79 -0.09 65 30 125 +21
29SEP26 40.00 C 0.00 0.00 0.00 0.49 -0.06 64 0 426 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 -0.07 64 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.04 65 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 -0.03 64 0 105 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.02 65 0 115 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 124 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 70 0 21 0
29SEP26 47.00 C 0.02 0.02 0.02 0.01 0.00 70 1 17 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 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 0.00 164 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 10.86 +0.04 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 10.36 +0.04 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 9.86 +0.03 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 9.36 +0.03 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 8.87 +0.04 69 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 8.37 +0.04 64 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 7.87 +0.03 60 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 7.38 +0.03 63 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 6.95 +0.09 77 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 6.40 +0.02 61 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 5.93 +0.02 63 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 5.45 0.00 62 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 4.99 0.00 62 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 4.55 0.00 63 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 4.11 -0.02 62 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 3.70 -0.02 63 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 3.30 -0.03 62 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 2.92 -0.05 62 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 2.57 -0.05 62 0 30 0
02OCT26 36.50 C 0.00 0.00 0.00 2.26 +0.02 63 0 38 0
02OCT26 37.00 C 0.00 0.00 0.00 1.94 -0.01 62 0 38 0
02OCT26 37.50 C 0.00 0.00 0.00 1.65 -0.04 61 0 60 0
02OCT26 38.00 C 0.00 0.00 0.00 1.40 -0.05 61 0 39 0
02OCT26 38.50 C 0.00 0.00 0.00 1.18 -0.06 61 0 28 0
02OCT26 39.00 C 0.00 0.00 0.00 0.99 -0.06 61 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.82 -0.07 61 0 25 0
02OCT26 40.00 C 0.76 0.76 0.76 0.69 -0.05 62 15 15 +15
02OCT26 40.50 C 0.00 0.00 0.00 0.57 -0.05 62 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.47 -0.04 63 0 6 0
02OCT26 41.50 C 0.00 0.00 0.00 0.38 -0.04 63 0 0 0
02OCT26 42.00 C 0.34 0.34 0.34 0.31 -0.03 63 15 15 +15
02OCT26 42.50 C 0.27 0.27 0.27 0.24 -0.04 63 15 15 +15
02OCT26 43.00 C 0.22 0.24 0.22 0.19 -0.04 63 65 65 +65
02OCT26 43.50 C 0.19 0.20 0.19 0.15 -0.04 63 65 65 +65
02OCT26 44.00 C 0.16 0.16 0.16 0.12 -0.03 63 50 50 +50
02OCT26 44.50 C 0.00 0.00 0.00 0.09 -0.03 63 0 15 0
02OCT26 45.00 C 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.94 +0.04 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.96 +0.03 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.87 -0.10 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.98 -0.05 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.10 -0.02 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.27 +0.02 47 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 5.44 +0.01 47 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.67 +0.01 47 0 35 0
29OCT26 35.00 C 0.00 0.00 0.00 3.85 +0.01 45 0 24 0
29OCT26 36.00 C 0.00 0.00 0.00 3.21 -0.11 45 0 99 0
29OCT26 37.00 C 0.00 0.00 0.00 2.66 -0.01 46 0 63 0
29OCT26 38.00 C 0.00 0.00 0.00 2.17 -0.02 46 0 70 0
29OCT26 39.00 C 1.83 1.83 1.83 1.76 -0.01 46 18 34 +9
29OCT26 40.00 C 1.44 1.44 1.44 1.40 -0.02 46 15 105 0
29OCT26 41.00 C 1.09 1.09 1.09 1.11 -0.01 47 15 51 +15
29OCT26 42.00 C 0.80 0.80 0.80 0.86 -0.02 47 1 42 0
29OCT26 43.00 C 0.69 0.69 0.69 0.67 -0.01 47 20 494 -4
29OCT26 44.00 C 0.53 0.53 0.53 0.51 -0.01 47 70 166 +70
29OCT26 45.00 C 0.42 0.42 0.42 0.38 -0.02 47 41 108 +41
29OCT26 46.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 45 0
29OCT26 48.00 C 0.19 0.21 0.19 0.17 0.00 48 80 331 +60
29OCT26 49.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.09 0.00 48 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 0.00 48 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 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 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.07 +0.03 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.13 +0.03 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.98 -0.21 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.14 -0.17 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.32 -0.14 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.67 +0.02 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.91 +0.01 45 0 90 0
27NOV26 34.00 C 0.00 0.00 0.00 5.20 +0.01 45 0 15 0
27NOV26 35.00 C 4.28 4.28 4.28 4.54 +0.14 45 15 15 -15
27NOV26 36.00 C 3.68 3.68 3.68 3.94 0.00 45 15 45 +15
27NOV26 37.00 C 3.35 3.35 3.35 3.29 -0.10 43 15 30 +15
27NOV26 38.00 C 2.81 2.81 2.81 2.82 0.00 44 15 135 +15
27NOV26 39.00 C 2.35 2.35 2.35 2.39 -0.01 44 15 162 +15
27NOV26 40.00 C 2.01 2.01 2.01 2.02 -0.01 44 15 175 +15
27NOV26 41.00 C 0.00 0.00 0.00 1.70 -0.01 44 0 121 0
27NOV26 42.00 C 0.00 0.00 0.00 1.42 -0.01 44 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 1.17 -0.01 44 0 75 0
27NOV26 44.00 C 0.96 0.96 0.96 0.97 -0.01 44 30 253 0
27NOV26 45.00 C 0.76 0.76 0.76 0.80 -0.01 44 15 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.67 -0.01 45 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.53 -0.02 44 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.43 0.00 45 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.34 -0.03 44 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 47 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 55 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 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.07 -0.14 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.32 +0.01 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.44 -0.06 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.33 -0.26 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.55 -0.24 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.80 -0.40 38 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 6.28 -0.03 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.60 -0.04 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.97 +0.11 42 0 21 0
30DEC26 36.00 C 0.00 0.00 0.00 4.39 +0.09 42 0 105 0
30DEC26 37.00 C 3.71 3.72 3.71 3.74 -0.05 40 75 105 +60
30DEC26 38.00 C 3.27 3.28 3.27 3.27 -0.06 41 30 68 -15
30DEC26 39.00 C 2.83 2.83 2.83 2.85 -0.05 41 15 50 -15
30DEC26 40.00 C 0.00 0.00 0.00 2.47 -0.06 41 0 142 0
30DEC26 41.00 C 2.09 2.10 2.09 2.13 -0.06 41 30 120 -30
30DEC26 42.00 C 1.81 1.81 1.81 1.83 -0.06 41 15 90 -15
30DEC26 43.00 C 1.53 1.53 1.53 1.57 -0.05 41 15 60 +15
30DEC26 44.00 C 0.00 0.00 0.00 1.34 -0.05 41 0 69 0
30DEC26 45.00 C 1.14 1.14 1.14 1.14 -0.05 41 30 90 +30
30DEC26 46.00 C 0.00 0.00 0.00 0.99 -0.02 42 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.84 -0.02 42 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.71 -0.02 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.58 -0.03 42 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.48 -0.05 41 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 54 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 59 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 62 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 11.74 +0.01 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.91 +0.01 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.11 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.06 -0.28 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.35 -0.26 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.91 -0.01 40 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.26 -0.01 40 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.64 -0.01 40 0 30 0
30MAR27 35.00 C 5.57 5.57 5.56 6.05 +0.16 40 75 75 +60
30MAR27 36.00 C 0.00 0.00 0.00 5.34 -0.20 38 0 30 0
30MAR27 37.00 C 4.64 4.79 4.57 4.85 -0.03 38 120 120 +90
30MAR27 38.00 C 4.33 4.33 4.31 4.40 -0.03 38 41 62 +32
30MAR27 39.00 C 0.00 0.00 0.00 3.98 -0.03 39 0 90 0
30MAR27 40.00 C 3.49 3.49 3.48 3.59 -0.03 39 30 30 +15
30MAR27 41.00 C 3.18 3.18 3.18 3.24 -0.03 39 15 30 +15
30MAR27 42.00 C 2.87 2.87 2.87 2.91 -0.03 39 15 15 0
30MAR27 43.00 C 2.57 2.57 2.53 2.61 -0.04 39 49 49 +49
30MAR27 44.00 C 0.00 0.00 0.00 2.34 -0.04 39 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.10 -0.03 39 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.93 +0.02 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.72 +0.01 40 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.54 +0.02 40 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.37 -0.03 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.22 -0.03 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.90 -0.03 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 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 12.29 -0.04 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.52 -0.04 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.77 -0.06 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.06 -0.07 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.38 -0.07 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.73 -0.08 39 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 8.12 -0.09 39 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 7.31 -0.32 37 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.77 -0.10 37 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.27 -0.10 38 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 5.80 -0.11 38 0 165 0
29JUN27 38.00 C 0.00 0.00 0.00 5.35 -0.12 38 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 4.94 -0.11 38 0 60 0
29JUN27 40.00 C 4.29 4.29 4.29 4.55 -0.12 38 15 45 +15
29JUN27 41.00 C 3.93 3.93 3.93 4.19 -0.25 38 15 115 0
29JUN27 42.00 C 3.53 3.53 3.53 3.97 0.00 39 15 205 +15
29JUN27 43.00 C 3.35 3.35 3.35 3.65 -0.13 39 15 75 +15
29JUN27 44.00 C 3.09 3.09 3.09 3.35 -0.02 39 15 105 +15
29JUN27 45.00 C 2.84 2.84 2.84 3.07 -0.03 39 15 30 +15
29JUN27 46.00 C 0.00 0.00 0.00 2.82 -0.12 39 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 2.58 -0.12 39 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.37 -0.11 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.16 -0.12 39 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.98 -0.05 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.58 -0.05 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.26 -0.05 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.00 -0.09 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.79 -0.08 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.63 -0.07 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.50 -0.07 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.39 -0.07 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 -0.03 39 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.83 +0.02 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.10 +0.01 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.40 +0.01 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.73 +0.01 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.08 +0.01 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.47 +0.01 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.88 0.00 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.33 +0.01 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 7.56 -0.24 37 0 15 0
29SEP27 36.00 C 6.80 6.80 6.80 7.30 0.00 39 15 45 +15
29SEP27 37.00 C 0.00 0.00 0.00 6.62 0.00 37 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 6.19 0.00 38 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.78 0.00 38 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.39 -0.01 38 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 5.03 -0.01 38 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 4.69 -0.01 38 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.37 -0.01 38 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 4.07 -0.01 38 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 3.79 -0.01 38 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.64 +0.10 39 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.38 -0.02 39 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.15 -0.01 39 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.93 -0.01 39 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.72 -0.01 39 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.26 -0.02 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.88 -0.02 39 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.56 -0.02 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.30 -0.01 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.90 -0.01 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.74 -0.01 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.35 -0.01 39 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.25 0.00 39 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
TOTAL CALL 1,354 11,423 +862
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 10 0
25SEP26 34.50 P 0.00 0.00 0.00 0.02 -0.04 66 0 19 0
25SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.07 61 0 110 0
25SEP26 35.50 P 0.11 0.11 0.11 0.06 -0.10 61 12 60 +12
25SEP26 36.00 P 0.17 0.17 0.17 0.12 -0.13 62 12 66 +12
25SEP26 36.50 P 0.00 0.00 0.00 0.20 -0.18 61 0 70 0
25SEP26 37.00 P 0.00 0.00 0.00 0.34 -0.20 61 0 127 0
25SEP26 37.50 P 0.46 0.51 0.45 0.51 -0.22 60 22 118 +6
25SEP26 38.00 P 0.68 0.68 0.68 0.75 -0.27 59 1 22 +1
25SEP26 38.50 P 0.00 0.00 0.00 1.04 -0.28 58 0 30 0
25SEP26 39.00 P 0.00 0.00 0.00 1.39 -0.28 57 0 50 0
25SEP26 39.50 P 0.00 0.00 0.00 1.76 -0.29 52 0 65 0
25SEP26 40.00 P 0.00 0.00 0.00 2.25 -0.15 61 0 21 0
25SEP26 40.50 P 0.00 0.00 0.00 2.71 -0.12 61 0 30 0
25SEP26 41.00 P 0.00 0.00 0.00 3.18 -0.10 59 0 15 0
25SEP26 41.50 P 0.00 0.00 0.00 3.67 -0.08 61 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 4.16 -0.07 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 4.66 -0.05 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 5.16 -0.05 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 6.66 -0.04 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 7.16 -0.04 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 7.66 -0.04 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 8.16 -0.04 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 8.66 -0.04 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 9.66 -0.04 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 10.16 -0.04 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 10.66 -0.04 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 11.16 -0.04 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 11.66 -0.04 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 12.16 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 281 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 126 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 64 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.03 64 0 133 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.04 65 0 77 0
29SEP26 35.00 P 0.00 0.00 0.00 0.28 -0.07 64 0 111 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 -0.10 64 0 136 0
29SEP26 37.00 P 0.85 0.85 0.85 0.87 -0.11 65 16 59 +14
29SEP26 38.00 P 0.00 0.00 0.00 1.36 -0.11 66 0 209 0
29SEP26 39.00 P 1.79 1.79 1.79 1.86 -0.15 61 2 146 0
29SEP26 40.00 P 0.00 0.00 0.00 2.62 -0.11 63 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 3.43 -0.10 64 0 160 0
29SEP26 42.00 P 0.00 0.00 0.00 4.31 -0.08 64 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 5.23 -0.07 63 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.19 -0.06 63 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 7.17 -0.05 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.16 -0.05 0 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 9.22 +0.02 94 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 10.16 -0.04 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 11.16 -0.04 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.16 -0.04 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.66 -0.04 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.16 -0.04 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.66 -0.04 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.16 -0.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.66 -0.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.16 -0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.66 -0.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.16 -0.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.66 -0.04 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.16 -0.04 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.66 -0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.16 -0.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.66 -0.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.16 -0.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.66 -0.04 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.16 -0.04 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.66 -0.04 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.16 -0.04 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.66 -0.04 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.16 -0.04 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.05 -0.01 65 0 30 0
02OCT26 32.00 P 0.00 0.00 0.00 0.07 -0.02 64 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.13 -0.04 63 0 15 0
02OCT26 33.50 P 0.00 0.00 0.00 0.19 -0.04 63 0 15 0
02OCT26 34.00 P 0.00 0.00 0.00 0.26 -0.05 63 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.34 -0.07 63 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.44 -0.08 63 0 3 0
02OCT26 35.50 P 0.00 0.00 0.00 0.58 -0.07 64 0 6 0
02OCT26 36.00 P 0.00 0.00 0.00 0.73 -0.09 63 0 0 0
02OCT26 36.50 P 0.91 0.91 0.91 0.91 -0.10 64 15 15 +15
02OCT26 37.00 P 0.00 0.00 0.00 1.11 -0.10 64 0 15 0
02OCT26 37.50 P 1.30 1.30 1.30 1.35 -0.11 64 15 15 -15
02OCT26 38.00 P 0.00 0.00 0.00 1.59 -0.13 64 0 19 0
02OCT26 38.50 P 0.00 0.00 0.00 1.87 -0.14 64 0 15 0
02OCT26 39.00 P 0.00 0.00 0.00 2.17 -0.16 63 0 75 0
02OCT26 39.50 P 0.00 0.00 0.00 2.52 -0.14 64 0 105 0
02OCT26 40.00 P 0.00 0.00 0.00 2.92 +0.06 67 0 30 0
02OCT26 40.50 P 0.00 0.00 0.00 3.21 0.00 63 0 105 0
02OCT26 41.00 P 0.00 0.00 0.00 3.60 -0.09 63 0 15 0
02OCT26 41.50 P 0.00 0.00 0.00 4.01 -0.09 62 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 4.43 -0.09 62 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 4.87 -0.09 62 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 5.32 -0.08 62 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 5.78 -0.07 62 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 6.25 -0.07 62 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 6.74 -0.05 65 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 7.22 -0.04 65 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 7.72 -0.03 68 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 8.21 -0.02 70 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 8.70 -0.02 70 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 9.22 +0.01 78 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 9.70 -0.01 76 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 10.16 -0.04 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 0.00 48 0 5 0
29OCT26 30.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 139 0
29OCT26 31.00 P 0.34 0.34 0.34 0.22 -0.01 48 15 135 +15
29OCT26 32.00 P 0.00 0.00 0.00 0.34 -0.02 48 0 30 0
29OCT26 33.00 P 0.61 0.61 0.61 0.52 -0.03 48 15 56 +15
29OCT26 34.00 P 0.00 0.00 0.00 0.75 -0.03 48 0 82 0
29OCT26 35.00 P 0.00 0.00 0.00 1.05 -0.04 48 0 91 0
29OCT26 36.00 P 0.00 0.00 0.00 1.42 -0.04 48 0 328 0
29OCT26 37.00 P 0.00 0.00 0.00 1.86 -0.04 49 0 226 0
29OCT26 38.00 P 0.00 0.00 0.00 2.37 -0.05 49 0 333 0
29OCT26 39.00 P 2.81 2.86 2.81 2.95 +0.13 49 30 203 +15
29OCT26 40.00 P 0.00 0.00 0.00 3.60 +0.16 49 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 4.20 +0.05 47 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 4.95 -0.05 47 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 5.75 -0.05 47 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 6.58 -0.05 47 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 7.68 +0.39 55 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 8.62 +0.21 57 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 9.51 +0.17 57 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.54 +0.25 63 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.44 +0.19 62 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.30 +0.08 58 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.75 +0.05 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.31 +0.11 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.78 +0.08 78 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.25 +0.05 81 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.83 +0.13 94 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.31 +0.11 98 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.80 +0.10 103 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.29 +0.09 107 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.78 +0.08 111 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.27 +0.07 114 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.66 -0.04 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.16 -0.04 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.66 -0.04 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.16 -0.04 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.66 -0.04 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.16 -0.04 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.66 -0.04 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.16 -0.04 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.66 -0.04 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 62.16 -0.04 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 85 0
27NOV26 28.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 45 0
27NOV26 29.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.34 -0.01 45 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.49 -0.02 45 0 60 0
27NOV26 32.00 P 0.82 0.82 0.82 0.68 -0.02 45 15 58 +15
27NOV26 33.00 P 0.00 0.00 0.00 0.93 -0.02 45 0 16 0
27NOV26 34.00 P 0.00 0.00 0.00 1.22 -0.03 46 0 30 0
27NOV26 35.00 P 0.00 0.00 0.00 1.56 -0.03 46 0 48 0
27NOV26 36.00 P 2.01 2.01 2.01 1.97 -0.04 46 15 60 +15
27NOV26 37.00 P 0.00 0.00 0.00 2.44 -0.04 46 0 33 0
27NOV26 38.00 P 3.11 3.11 3.11 2.96 -0.04 46 15 105 +8
27NOV26 39.00 P 3.48 3.48 3.48 3.54 -0.05 46 15 201 +1
27NOV26 40.00 P 4.30 4.30 4.30 4.18 +0.07 47 15 105 +11
27NOV26 41.00 P 0.00 0.00 0.00 4.72 +0.04 45 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 5.43 -0.05 45 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.19 -0.04 45 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 6.97 -0.01 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.03 +0.26 50 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 8.91 +0.25 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.82 +0.44 52 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 10.71 +0.29 53 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.65 +0.25 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.66 +0.32 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.06 +0.32 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.31 +0.11 57 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.78 +0.08 61 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.25 +0.05 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.83 +0.13 73 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.31 +0.11 76 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.80 +0.10 80 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.29 +0.09 83 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.78 +0.08 86 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.27 +0.07 89 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.66 -0.04 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.16 -0.04 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.66 -0.04 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.16 -0.04 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.66 -0.04 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.16 -0.04 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.66 -0.04 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.16 -0.04 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.66 -0.04 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 62.16 -0.04 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 -0.05 42 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 0.94 -0.06 42 0 81 0
30DEC26 33.00 P 0.00 0.00 0.00 1.22 -0.06 43 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 1.55 -0.07 43 0 83 0
30DEC26 35.00 P 2.07 2.07 2.07 1.92 -0.08 43 15 222 +15
30DEC26 36.00 P 2.44 2.44 2.44 2.34 -0.09 43 15 174 +15
30DEC26 37.00 P 2.88 2.88 2.88 2.83 -0.09 43 15 156 0
30DEC26 38.00 P 3.46 3.46 3.43 3.35 -0.09 43 18 371 0
30DEC26 39.00 P 4.03 4.18 3.96 3.93 -0.10 43 180 536 +180
30DEC26 40.00 P 0.00 0.00 0.00 4.42 -0.07 42 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 5.07 -0.10 42 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 5.77 -0.09 42 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.68 +0.14 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.48 +0.13 45 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.29 +0.16 46 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 9.15 +0.27 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.02 +0.21 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.93 +0.25 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.84 +0.27 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.79 +0.31 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.06 +0.25 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.48 +0.25 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.90 +0.20 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.34 +0.14 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.83 +0.13 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.31 +0.11 65 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.80 +0.10 68 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.29 +0.09 71 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.78 +0.08 73 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.27 +0.07 76 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.66 -0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.16 -0.04 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.66 -0.04 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.16 -0.04 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.66 -0.04 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.16 -0.04 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.66 -0.04 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.16 -0.04 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.66 -0.04 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.16 -0.04 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 -0.02 40 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.83 -0.06 40 0 260 0
30MAR27 30.00 P 0.00 0.00 0.00 1.07 -0.05 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.35 -0.04 40 0 85 0
30MAR27 32.00 P 0.00 0.00 0.00 1.64 -0.05 40 0 86 0
30MAR27 33.00 P 0.00 0.00 0.00 1.99 -0.05 40 0 56 0
30MAR27 34.00 P 0.00 0.00 0.00 2.36 -0.06 40 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 2.79 -0.06 41 0 166 0
30MAR27 36.00 P 0.00 0.00 0.00 3.25 -0.06 41 0 73 0
30MAR27 37.00 P 0.00 0.00 0.00 3.75 -0.07 41 0 31 0
30MAR27 38.00 P 4.53 4.58 4.53 4.28 -0.07 41 30 408 0
30MAR27 39.00 P 5.10 5.15 4.95 4.87 -0.07 41 120 135 0
30MAR27 40.00 P 5.61 5.61 5.61 5.47 -0.07 41 15 24 +1
30MAR27 41.00 P 0.00 0.00 0.00 6.13 -0.08 41 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 6.81 +0.14 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.52 +0.14 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.27 +0.17 42 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 9.02 +0.19 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.55 -0.07 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.34 -0.07 40 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 11.16 -0.06 40 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 12.36 +0.29 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.24 +0.32 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.07 -0.06 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.48 +0.05 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.90 +0.10 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.34 +0.11 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.83 +0.13 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.31 +0.11 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.80 +0.10 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.29 +0.09 55 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.78 +0.08 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.27 +0.07 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.66 -0.04 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.16 -0.04 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.66 -0.04 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.16 -0.04 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.66 -0.04 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.16 -0.04 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.66 -0.04 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.16 -0.04 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.66 -0.04 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.16 -0.04 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.87 -0.08 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.06 -0.08 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.33 -0.06 40 0 45 0
29JUN27 30.00 P 1.95 1.95 1.95 1.56 -0.15 39 15 45 +15
29JUN27 31.00 P 0.00 0.00 0.00 1.91 -0.12 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 2.27 -0.12 40 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 2.63 -0.14 40 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 3.06 -0.14 40 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 3.49 -0.15 40 0 45 0
29JUN27 36.00 P 4.26 4.26 4.26 3.87 -0.27 39 15 105 +15
29JUN27 37.00 P 4.76 4.76 4.76 4.50 -0.16 40 15 238 +15
29JUN27 38.00 P 5.30 5.30 5.30 5.04 -0.07 40 15 165 +15
29JUN27 39.00 P 0.00 0.00 0.00 5.63 -0.16 40 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 6.23 +0.02 41 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 6.87 +0.04 41 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 7.33 -0.16 39 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 8.23 +0.08 41 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 8.95 +0.10 41 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 9.42 -0.16 39 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.15 -0.16 39 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 10.92 -0.14 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.71 -0.15 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.51 -0.15 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.32 -0.14 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.46 -0.13 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.67 -0.11 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.95 -0.10 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.34 -0.06 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.83 +0.05 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.31 +0.09 44 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.80 +0.10 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.29 +0.09 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.78 +0.08 50 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.27 +0.07 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.66 -0.04 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.16 -0.04 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.66 -0.04 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.16 -0.04 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.66 -0.04 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.16 -0.04 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.66 -0.04 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.16 -0.04 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.66 -0.04 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 62.16 -0.04 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.20 -0.01 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.44 -0.02 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.72 -0.02 39 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 2.07 -0.03 39 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 2.43 -0.03 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.79 -0.03 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 3.20 -0.04 40 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 3.64 -0.04 40 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 4.09 -0.04 40 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 4.61 -0.04 40 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 5.13 -0.04 40 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 5.67 -0.04 40 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 6.27 -0.04 40 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 6.87 -0.04 40 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 7.27 -0.26 39 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 7.92 -0.05 39 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 8.59 -0.04 39 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 9.26 -0.04 39 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 9.97 -0.05 39 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 10.70 -0.05 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 11.44 -0.05 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 12.19 -0.05 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.99 -0.05 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.79 -0.05 39 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 15.84 -0.05 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.99 -0.05 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.21 -0.05 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.50 -0.04 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 24.84 -0.05 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 27.31 +0.03 40 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 29.80 +0.08 42 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.29 +0.09 44 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 34.78 +0.08 46 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.27 +0.07 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 39.66 -0.04 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.16 -0.04 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 44.66 -0.04 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.16 -0.04 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 49.66 -0.04 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.16 -0.04 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 54.66 -0.04 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.16 -0.04 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 59.66 -0.04 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 62.16 -0.04 0 0 0 0
TOTAL PUT 698 12,348 +411
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$ 34.740
29SEP26 25.00 C 0.00 0.00 0.00 9.80 +0.21 131 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.80 +0.21 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.80 +0.21 104 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.80 +0.20 91 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.75 +0.15 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.75 +0.15 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.76 +0.16 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.76 +0.15 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.81 +0.14 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.98 +0.10 29 0 12 0
29SEP26 35.00 C 0.36 0.36 0.36 0.40 +0.03 28 2 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 199 0
29SEP26 37.00 C 0.03 0.03 0.03 0.03 0.00 29 10 70 -10
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 123 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 147 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 158 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 168 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 178 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 196 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 204 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 213 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 220 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.88 +0.29 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.89 +0.29 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.93 +0.28 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.95 +0.27 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.85 +0.15 29 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.89 +0.14 28 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.98 +0.14 29 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 3.13 +0.12 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.37 +0.10 29 0 45 0
29OCT26 34.00 C 0.00 0.00 0.00 1.72 +0.03 29 0 150 0
29OCT26 35.00 C 0.00 0.00 0.00 1.19 +0.03 29 0 59 0
29OCT26 36.00 C 0.83 0.83 0.83 0.81 +0.03 29 13 52 0
29OCT26 37.00 C 0.00 0.00 0.00 0.52 +0.02 29 0 81 0
29OCT26 38.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 119 0
29OCT26 39.00 C 0.00 0.00 0.00 0.18 0.00 29 0 262 0
29OCT26 40.00 C 0.00 0.00 0.00 0.10 0.00 29 0 112 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 0.00 29 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 0.00 29 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 55 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 64 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.02 +0.29 49 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.05 +0.29 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.09 +0.28 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.14 +0.36 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.22 +0.31 38 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.17 +0.13 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.35 +0.12 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.59 +0.10 31 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 2.96 +0.13 32 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 2.32 +0.07 31 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 1.83 +0.08 31 0 55 0
27NOV26 36.00 C 1.36 1.36 1.36 1.40 +0.07 31 15 120 -15
27NOV26 37.00 C 0.00 0.00 0.00 1.05 +0.04 31 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.78 +0.03 31 0 173 0
27NOV26 39.00 C 0.00 0.00 0.00 0.57 +0.03 31 0 36 0
27NOV26 40.00 C 0.42 0.42 0.41 0.41 +0.01 31 23 99 +8
27NOV26 41.00 C 0.00 0.00 0.00 0.29 +0.01 31 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.19 0.00 31 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 0.00 31 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 0.00 31 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 0.00 31 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 0.00 30 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 10.17 +0.28 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.23 +0.28 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.30 +0.28 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.39 +0.35 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.50 +0.31 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.49 +0.10 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.72 +0.09 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.01 +0.07 31 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.44 +0.08 33 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.86 +0.06 32 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 2.33 +0.02 32 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 1.90 +0.05 32 0 259 0
30DEC26 37.00 C 0.00 0.00 0.00 1.52 +0.04 32 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.19 +0.02 31 0 118 0
30DEC26 39.00 C 0.93 0.93 0.93 0.95 +0.03 32 1 18 +1
30DEC26 40.00 C 0.00 0.00 0.00 0.74 +0.02 32 0 58 0
30DEC26 41.00 C 0.00 0.00 0.00 0.58 +0.01 32 0 186 0
30DEC26 42.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 0.00 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 0.00 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 0.00 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 0.00 32 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 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 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 10.63 +0.29 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.74 +0.27 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.86 +0.28 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.09 +0.32 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.24 +0.23 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.37 +0.11 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.69 +0.10 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.07 +0.09 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.58 +0.07 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.04 +0.06 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.54 +0.06 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.08 +0.04 34 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.69 +0.05 34 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.33 +0.05 34 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.01 +0.07 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.72 +0.04 33 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.48 -0.01 33 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.29 +0.05 34 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 1.11 +0.05 34 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.89 -0.03 33 0 118 0
30MAR27 45.00 C 0.00 0.00 0.00 0.76 +0.01 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.64 +0.01 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.55 +0.01 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.46 +0.01 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.40 0.00 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.35 +0.01 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 0.00 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 0.00 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 0.00 33 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 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 10.91 +0.15 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.04 +0.13 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.21 +0.13 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.41 +0.12 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.66 +0.11 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.94 +0.10 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.28 +0.09 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.49 +0.08 33 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.09 +0.08 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.42 +0.06 33 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.95 +0.06 33 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.52 +0.05 33 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.13 -0.04 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.85 +0.03 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.53 +0.04 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.22 +0.02 33 0 127 0
29JUN27 41.00 C 0.00 0.00 0.00 1.97 +0.03 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.72 +0.02 33 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.52 +0.02 33 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.33 +0.02 33 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.16 +0.01 33 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.02 +0.01 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.88 0.00 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.77 0.00 33 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.67 0.00 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.58 0.00 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.41 0.00 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.29 0.00 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 0.00 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 0.00 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 33 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 11.18 +0.25 41 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.39 +0.24 40 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.63 +0.32 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.91 +0.31 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.22 +0.29 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.58 +0.28 38 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.92 +0.11 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.36 +0.11 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.82 +0.10 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.35 +0.08 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.87 +0.06 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.47 +0.11 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.09 +0.08 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.72 +0.10 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.39 +0.08 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.11 +0.07 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.84 +0.06 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.59 +0.06 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.38 +0.05 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.18 +0.06 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.98 +0.05 37 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 1.81 +0.04 37 0 15 0
TOTAL CALL 64 12,955 -16
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 129 0
29SEP26 33.00 P 0.07 0.07 0.07 0.05 -0.02 29 48 328 -48
29SEP26 34.00 P 0.21 0.21 0.21 0.22 -0.06 29 17 577 -16
29SEP26 35.00 P 0.00 0.00 0.00 0.67 -0.09 30 0 389 0
29SEP26 36.00 P 0.00 0.00 0.00 1.37 -0.14 29 0 312 0
29SEP26 37.00 P 2.35 2.35 2.35 2.28 -0.15 30 5 164 -5
29SEP26 38.00 P 0.00 0.00 0.00 3.26 -0.16 0 0 0 -153
29SEP26 39.00 P 0.00 0.00 0.00 4.26 -0.16 0 0 69 0
29SEP26 40.00 P 5.25 5.25 5.25 5.26 -0.16 0 1 529 0
29SEP26 41.00 P 0.00 0.00 0.00 6.26 -0.16 0 10 214 0
29SEP26 42.00 P 0.00 0.00 0.00 7.26 -0.17 0 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 8.26 -0.17 0 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 9.26 -0.17 0 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 10.27 -0.15 90 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 11.26 -0.17 0 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 12.26 -0.17 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.26 -0.17 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.26 -0.17 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.26 -0.17 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.76 -0.17 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.26 -0.17 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.77 -0.15 160 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.26 -0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.76 -0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.26 -0.17 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.76 -0.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.26 -0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.76 -0.17 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.26 -0.17 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.76 -0.17 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.26 -0.17 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.76 -0.17 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.26 -0.17 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.76 -0.17 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.26 -0.17 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.76 -0.17 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.26 -0.17 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 52 0
29OCT26 32.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 233 0
29OCT26 33.00 P 0.57 0.57 0.57 0.55 -0.06 29 1 174 0
29OCT26 34.00 P 0.88 0.88 0.88 0.91 -0.08 29 2 153 +2
29OCT26 35.00 P 1.37 1.37 1.37 1.37 -0.08 29 5 165 0
29OCT26 36.00 P 0.00 0.00 0.00 1.96 -0.15 29 0 139 0
29OCT26 37.00 P 0.00 0.00 0.00 2.68 -0.13 29 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 3.48 -0.15 29 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 4.36 -0.16 28 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.30 -0.15 29 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.27 -0.21 29 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 7.26 -0.26 0 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 8.26 -0.25 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.26 -0.25 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.27 -0.24 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.26 -0.25 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.26 -0.25 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.26 -0.25 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.26 -0.25 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.26 -0.25 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.76 -0.25 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.26 -0.25 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.77 -0.25 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.26 -0.26 0 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 0.02 -0.01 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.28 -0.03 31 0 37 0
27NOV26 31.00 P 0.00 0.00 0.00 0.46 -0.04 32 0 79 0
27NOV26 32.00 P 0.00 0.00 0.00 0.70 -0.06 31 0 55 0
27NOV26 33.00 P 0.00 0.00 0.00 1.03 -0.08 32 0 101 0
27NOV26 34.00 P 0.00 0.00 0.00 1.41 -0.10 31 0 95 0
27NOV26 35.00 P 0.00 0.00 0.00 1.88 -0.12 31 0 125 0
27NOV26 36.00 P 0.00 0.00 0.00 2.45 -0.14 31 0 65 0
27NOV26 37.00 P 0.00 0.00 0.00 3.14 -0.12 31 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 3.87 -0.13 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.66 -0.15 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.51 -0.15 31 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.30 -0.28 26 10 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.33 -0.19 31 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.29 -0.22 31 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.26 -0.25 0 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.27 -0.24 34 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.26 -0.25 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.26 -0.25 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.26 -0.25 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.26 -0.25 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.26 -0.25 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.76 -0.25 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.26 -0.25 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.77 -0.25 60 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.26 -0.26 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.52 -0.06 32 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.76 -0.07 32 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 1.06 -0.06 32 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 1.40 -0.08 32 0 56 0
30DEC26 34.00 P 0.00 0.00 0.00 1.81 -0.10 31 0 67 0
30DEC26 35.00 P 2.24 2.24 2.24 2.29 -0.11 31 15 294 0
30DEC26 36.00 P 0.00 0.00 0.00 2.85 -0.11 31 0 137 0
30DEC26 37.00 P 0.00 0.00 0.00 3.51 -0.14 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.21 -0.15 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.96 -0.16 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.76 -0.16 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.50 -0.34 29 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.38 -0.27 29 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.29 -0.27 27 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.33 -0.18 32 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.29 -0.22 32 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.27 -0.24 32 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 12.26 -0.25 0 0 42 -5
30DEC26 48.00 P 0.00 0.00 0.00 13.26 -0.26 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.26 -0.25 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.26 -0.25 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.76 -0.25 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.26 -0.25 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.77 -0.25 52 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 25.26 -0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.76 -0.26 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.26 -0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.76 -0.26 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.26 -0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.76 -0.25 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.26 -0.25 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.76 -0.25 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.26 -0.25 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.76 -0.25 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.26 -0.25 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.76 -0.25 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.26 -0.25 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.76 -0.25 0 0 0 0
30MAR27 25.00 P 0.32 0.32 0.32 0.26 -0.01 34 10 40 +10
30MAR27 26.00 P 0.00 0.00 0.00 0.37 -0.02 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 -0.03 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.71 -0.04 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.94 -0.04 34 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.20 -0.02 34 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.50 -0.04 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.85 -0.10 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.25 -0.11 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.69 -0.09 33 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.19 -0.09 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.73 -0.10 32 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.42 -0.11 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.15 +0.05 34 0 65 0
30MAR27 39.00 P 5.62 5.62 5.62 5.66 -0.24 32 1 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.41 -0.22 32 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.18 -0.23 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.97 -0.24 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.80 -0.24 32 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.64 -0.26 32 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 10.44 -0.35 30 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.34 -0.35 29 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.29 -0.29 29 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 13.37 -0.16 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.32 -0.19 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 15.29 -0.22 33 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 17.76 -0.25 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.26 -0.25 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.77 -0.25 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.26 -0.26 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.76 -0.26 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.26 -0.26 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.76 -0.26 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.26 -0.26 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.76 -0.25 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.26 -0.25 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.76 -0.25 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.26 -0.25 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.76 -0.25 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.26 -0.25 0 0 0 0
29JUN27 25.00 P 0.75 0.75 0.75 0.63 -0.04 33 10 40 +10
29JUN27 26.00 P 0.00 0.00 0.00 0.81 -0.04 33 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.07 -0.06 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.34 -0.07 33 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.68 -0.07 33 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.04 -0.08 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.44 -0.06 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.85 -0.07 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.31 -0.07 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.81 -0.07 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.26 -0.11 32 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 4.85 -0.23 32 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.47 -0.23 31 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.11 -0.19 31 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.85 -0.20 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.56 -0.21 31 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.30 -0.21 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.02 -0.21 30 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.84 -0.25 30 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.60 -0.23 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.42 -0.31 29 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.26 -0.31 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.11 -0.25 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.97 -0.26 27 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.85 -0.26 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.74 -0.25 24 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.99 -0.26 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.29 -0.27 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.14 +0.12 33 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.53 +0.01 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.95 -0.07 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.37 -0.15 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.80 -0.22 33 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 1.25 -0.03 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.54 -0.02 38 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.85 -0.04 38 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.20 -0.04 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.59 -0.04 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.02 -0.04 38 0 13 0
29SEP27 31.00 P 0.00 0.00 0.00 3.46 -0.06 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.94 -0.07 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.42 -0.11 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.97 -0.10 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.52 -0.10 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.11 -0.11 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.68 -0.22 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.40 -0.17 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.08 -0.24 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.79 -0.19 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.51 -0.21 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.27 -0.27 38 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 11.03 -0.21 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.82 -0.30 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.62 -0.30 38 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.44 -0.30 38 0 0 0
TOTAL PUT 135 11,544 -205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 63.800
25SEP26 45.50 C 0.00 0.00 0.00 18.30 -0.51 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 17.80 -0.51 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 17.30 -0.51 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 16.80 -0.51 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 16.31 -0.50 133 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 15.80 -0.51 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 15.30 -0.51 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 14.80 -0.51 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 14.30 -0.51 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 13.80 -0.51 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 12.81 -0.50 100 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 11.80 -0.51 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 10.81 -0.50 82 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 9.80 -0.51 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 8.80 -0.51 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 7.80 -0.51 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 6.80 -0.52 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 5.81 -0.49 40 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 4.82 -0.66 47 0 22 0
25SEP26 60.00 C 0.00 0.00 0.00 3.84 -0.58 46 0 85 0
25SEP26 61.00 C 0.00 0.00 0.00 2.96 -0.51 52 0 20 0
25SEP26 62.00 C 0.00 0.00 0.00 2.03 -0.58 44 0 6 0
25SEP26 63.00 C 1.73 1.73 1.73 1.35 -0.55 47 1 115 -1
25SEP26 64.00 C 1.17 1.48 0.79 0.79 -0.52 46 63 112 +13
25SEP26 65.00 C 0.80 0.89 0.46 0.43 -0.45 47 52 168 +13
25SEP26 66.00 C 0.57 0.61 0.26 0.20 -0.33 47 42 288 -11
25SEP26 67.00 C 0.32 0.37 0.15 0.09 -0.21 47 34 203 +2
25SEP26 68.00 C 0.21 0.21 0.08 0.04 -0.12 49 30 69 -6
25SEP26 69.00 C 0.13 0.15 0.07 0.01 -0.07 47 32 117 -8
25SEP26 70.00 C 0.10 0.10 0.03 0.01 -0.03 54 12 131 -3
25SEP26 71.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 31 0
25SEP26 72.00 C 0.02 0.02 0.02 0.01 0.00 68 2 32 -2
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
25SEP26 75.00 C 0.01 0.01 0.01 0.01 0.00 88 38 81 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 40.18 -0.20 441 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 38.98 -0.48 369 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 38.05 -0.33 377 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.99 -0.39 344 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.98 -0.36 328 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 35.04 -0.26 332 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 34.05 -0.27 321 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 33.03 -0.42 304 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.01 -0.31 287 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 31.05 -0.27 285 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.04 -0.28 271 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.20 -0.19 289 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 28.21 -0.17 278 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 27.21 -0.18 267 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 26.20 -0.23 254 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 25.23 -0.09 247 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.22 -0.13 235 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.23 -0.11 226 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.20 -0.12 212 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.20 -0.10 202 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.05 -0.30 173 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 19.06 -0.31 165 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 18.19 -0.19 172 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.20 -0.19 164 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 16.22 -0.17 157 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 15.21 -0.19 147 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.21 -0.17 138 0 45 0
29SEP26 52.50 C 0.00 0.00 0.00 11.57 -0.26 103 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 8.83 -0.51 41 0 541 0
29SEP26 57.50 C 6.38 6.38 6.38 6.38 -0.51 45 1 28 +1
29SEP26 60.00 C 0.00 0.00 0.00 4.06 -0.60 43 0 132 0
29SEP26 62.50 C 2.40 2.40 2.40 2.11 -0.47 41 2 501 0
29SEP26 65.00 C 1.30 1.40 0.85 0.93 -0.38 43 195 1,361 +44
29SEP26 67.50 C 0.56 0.63 0.37 0.32 -0.22 44 129 1,375 -82
29SEP26 70.00 C 0.21 0.22 0.16 0.08 -0.10 43 90 3,430 0
29SEP26 72.50 C 0.10 0.11 0.07 0.02 -0.03 45 23 1,810 -3
29SEP26 75.00 C 0.07 0.07 0.03 0.01 0.00 50 31 801 -13
29SEP26 77.50 C 0.03 0.03 0.03 0.01 0.00 59 2 949 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,851 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 418 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,818 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 327 0
29SEP26 90.00 C 0.01 0.01 0.01 0.01 0.00 99 9 363 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 279 0
29SEP26 95.00 C 0.01 0.01 0.01 0.01 0.00 112 5 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 125 0 645 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 114 0
29SEP26 105.00 C 0.02 0.02 0.02 0.01 0.00 137 10 232 -1
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 143 0 43 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 148 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 154 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 159 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 164 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 169 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 174 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 178 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 183 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 188 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 196 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 201 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 205 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 209 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 213 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 217 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 221 0 96 0
02OCT26 47.00 C 0.00 0.00 0.00 17.20 - 133 0 0 -
02OCT26 47.50 C 0.00 0.00 0.00 16.65 -0.52 125 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 16.22 -0.43 127 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 15.64 -0.61 117 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 15.21 -0.31 119 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 14.66 -0.40 111 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 14.21 -0.56 112 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 13.15 -0.40 100 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 12.16 -0.42 94 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 11.17 -0.52 88 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 9.85 -0.51 43 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 8.86 -0.51 43 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 7.88 -0.52 42 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 6.92 -0.52 42 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 5.98 -0.53 42 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 5.08 -0.53 42 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 4.11 -0.58 37 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 3.36 -0.57 39 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 2.73 -0.48 41 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 2.13 -0.45 42 0 0 0
02OCT26 64.00 C 2.05 2.05 2.05 1.65 -0.41 43 9 9 +9
02OCT26 65.00 C 1.59 1.59 1.21 1.24 -0.38 43 41 43 +30
02OCT26 66.00 C 1.23 1.23 1.02 0.89 -0.35 43 32 33 +31
02OCT26 67.00 C 0.70 0.70 0.70 0.62 -0.29 43 1 1 0
02OCT26 68.00 C 0.71 0.71 0.68 0.42 -0.24 43 2 14 +2
02OCT26 69.00 C 0.00 0.00 0.00 0.28 -0.18 43 1 11 +1
02OCT26 70.00 C 0.47 0.47 0.31 0.18 -0.14 43 19 17 +6
02OCT26 71.00 C 0.33 0.37 0.32 0.11 -0.11 42 34 48 +34
02OCT26 72.00 C 0.28 0.28 0.28 0.07 -0.07 43 15 19 +15
02OCT26 73.00 C 0.18 0.18 0.18 0.04 -0.05 42 2 5 +2
02OCT26 74.00 C 0.14 0.14 0.14 0.03 -0.03 44 2 3 +2
02OCT26 75.00 C 0.09 0.09 0.09 0.02 -0.02 45 1 9 +1
02OCT26 76.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
02OCT26 79.00 C 0.05 0.05 0.05 0.01 0.00 53 4 4 +4
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 40.26 -0.12 182 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 39.24 -0.22 173 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 38.26 -0.12 168 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 37.27 -0.11 162 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 36.26 -0.13 155 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 35.27 -0.03 150 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 34.27 -0.10 144 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 33.27 -0.18 138 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 32.29 -0.11 134 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 31.26 -0.14 126 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 30.29 -0.06 123 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 29.30 -0.09 119 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 28.31 -0.07 114 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 27.32 -0.07 110 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 26.31 -0.12 105 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 25.33 -0.05 101 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 24.33 -0.05 97 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 23.34 -0.02 93 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 22.34 -0.05 89 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 21.39 -0.01 87 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 20.35 -0.06 81 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 19.35 -0.08 76 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 18.37 -0.06 73 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.39 -0.07 70 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 16.40 -0.25 67 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.42 -0.10 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.42 -0.35 59 0 35 0
29OCT26 52.50 C 0.00 0.00 0.00 12.00 -0.03 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 9.53 -0.22 44 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 7.29 -0.50 39 0 89 0
29OCT26 60.00 C 5.50 5.50 5.50 5.58 -0.48 41 1 299 +1
29OCT26 62.50 C 0.00 0.00 0.00 4.16 -0.46 42 0 334 0
29OCT26 65.00 C 3.42 3.42 3.10 3.07 -0.33 44 7 589 +1
29OCT26 67.50 C 2.42 2.53 2.25 2.19 -0.34 44 150 404 -141
29OCT26 70.00 C 2.05 2.05 1.73 1.47 -0.29 44 94 1,061 +42
29OCT26 72.50 C 1.57 1.57 1.30 0.96 -0.23 44 7 471 +2
29OCT26 75.00 C 1.16 1.19 1.05 0.61 -0.17 44 56 455 +24
29OCT26 77.50 C 0.94 0.94 0.79 0.37 -0.13 44 7 263 +1
29OCT26 80.00 C 0.71 0.71 0.61 0.23 -0.08 44 3 326 +2
29OCT26 82.50 C 0.00 0.00 0.00 0.13 -0.06 44 0 257 0
29OCT26 85.00 C 0.42 0.42 0.37 0.08 -0.04 44 3 330 +1
29OCT26 87.50 C 0.32 0.32 0.32 0.05 -0.02 45 2 159 0
29OCT26 90.00 C 0.30 0.30 0.26 0.03 -0.01 45 33 285 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 172 0
29OCT26 95.00 C 0.18 0.19 0.18 0.01 -0.01 45 3 193 +2
29OCT26 97.50 C 0.15 0.15 0.15 0.01 0.00 48 10 333 0
29OCT26 100.00 C 0.12 0.12 0.12 0.01 0.00 50 1 265 +1
29OCT26 102.50 C 0.11 0.11 0.11 0.01 0.00 53 4 77 +4
29OCT26 105.00 C 0.09 0.09 0.09 0.01 0.00 55 4 104 +4
29OCT26 107.50 C 0.08 0.08 0.07 0.01 0.00 58 4 138 +1
29OCT26 110.00 C 0.06 0.06 0.06 0.01 0.00 60 6 105 0
29OCT26 112.50 C 0.06 0.06 0.05 0.01 0.00 62 15 52 +15
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 117.50 C 0.04 0.04 0.04 0.01 0.00 66 2 108 +2
29OCT26 120.00 C 0.04 0.04 0.04 0.01 0.00 68 5 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 40.32 -0.14 136 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 39.33 -0.15 131 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 38.32 -0.16 125 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 37.33 -0.16 121 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 36.34 -0.15 116 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 35.35 -0.03 112 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 34.36 -0.15 108 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 33.36 -0.09 104 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 32.37 -0.04 100 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 31.38 -0.11 96 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 30.38 -0.12 92 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 29.38 -0.16 88 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 28.41 -0.15 86 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 27.41 -0.05 82 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 26.42 -0.17 79 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 25.41 -0.14 75 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 24.46 -0.12 74 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 23.47 -0.30 70 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 22.48 -0.04 67 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 21.48 -0.05 64 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 20.50 -0.19 62 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 19.54 -0.18 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.47 -0.24 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.49 -0.28 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.68 -0.13 54 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 15.59 -0.28 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.78 -0.12 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.59 -0.27 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.47 -0.58 45 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 8.94 -0.17 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.88 -0.38 43 0 27 0
27NOV26 62.50 C 5.60 5.60 5.60 5.60 -0.34 44 2 80 0
27NOV26 65.00 C 0.00 0.00 0.00 4.54 -0.28 45 0 87 0
27NOV26 67.50 C 0.00 0.00 0.00 3.65 -0.29 46 0 148 0
27NOV26 70.00 C 0.00 0.00 0.00 2.82 -0.25 46 0 296 0
27NOV26 72.50 C 0.00 0.00 0.00 2.15 -0.21 46 0 51 0
27NOV26 75.00 C 2.15 2.17 2.15 1.62 -0.18 46 2 87 -1
27NOV26 77.50 C 1.96 1.96 1.96 1.21 -0.14 46 1 98 0
27NOV26 80.00 C 1.55 1.60 1.55 0.89 -0.12 46 6 242 0
27NOV26 82.50 C 0.00 0.00 0.00 0.65 -0.09 46 0 124 0
27NOV26 85.00 C 1.18 1.22 1.04 0.47 -0.07 46 61 317 +42
27NOV26 87.50 C 1.03 1.03 1.03 0.34 -0.05 46 2 70 0
27NOV26 90.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 77 0
27NOV26 92.50 C 0.00 0.00 0.00 0.17 -0.03 46 0 81 0
27NOV26 95.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 54 0
27NOV26 97.50 C 0.62 0.62 0.62 0.09 -0.01 46 6 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 103 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 99 0
27NOV26 107.50 C 0.32 0.32 0.32 0.02 -0.01 46 20 145 +20
27NOV26 110.00 C 0.30 0.30 0.30 0.01 -0.01 44 2 15 +2
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
27NOV26 145.00 C 0.08 0.08 0.08 0.01 0.00 64 10 33 +10
27NOV26 147.50 C 0.08 0.08 0.08 0.01 0.00 65 15 26 +15
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
30DEC26 24.00 C 0.00 0.00 0.00 40.45 -0.18 114 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 39.33 -0.33 103 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 38.32 -0.40 98 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 37.34 -0.41 95 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 36.45 -0.28 97 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 35.35 -0.42 88 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 34.36 -0.42 84 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.47 -0.32 86 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.38 -0.34 78 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.39 -0.33 75 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.41 -0.41 73 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.42 -0.44 70 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.44 -0.40 68 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.59 -0.20 70 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.48 -0.33 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.50 -0.35 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.53 -0.32 59 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 23.55 -0.43 57 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.57 -0.36 54 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.61 -0.30 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.76 -0.27 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.81 -0.21 52 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 18.89 -0.25 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.89 -0.28 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.04 -0.22 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 16.08 -0.26 46 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 15.26 -0.25 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 13.14 -0.15 44 0 144 0
30DEC26 55.00 C 0.00 0.00 0.00 11.25 -0.17 44 0 55 0
30DEC26 57.50 C 0.00 0.00 0.00 9.63 -0.43 45 0 63 0
30DEC26 60.00 C 0.00 0.00 0.00 7.88 -0.39 43 0 97 0
30DEC26 62.50 C 7.56 7.56 7.10 6.73 -0.36 44 3 177 +2
30DEC26 65.00 C 0.00 0.00 0.00 5.67 -0.32 45 0 842 0
30DEC26 67.50 C 0.00 0.00 0.00 4.77 -0.32 46 0 94 0
30DEC26 70.00 C 4.05 4.16 4.05 3.89 -0.28 45 6 993 0
30DEC26 72.50 C 0.00 0.00 0.00 3.15 -0.25 45 0 2,814 0
30DEC26 75.00 C 3.00 3.00 3.00 2.53 -0.22 45 1 253 0
30DEC26 77.50 C 2.66 2.66 2.66 2.02 -0.20 45 6 328 0
30DEC26 80.00 C 2.53 2.53 2.53 1.61 -0.16 45 2 928 0
30DEC26 82.50 C 2.25 2.25 2.25 1.27 -0.14 45 1 221 +1
30DEC26 85.00 C 0.00 0.00 0.00 1.00 -0.12 45 0 1,350 0
30DEC26 87.50 C 1.71 1.71 1.71 0.78 -0.10 45 20 238 0
30DEC26 90.00 C 0.00 0.00 0.00 0.61 -0.08 45 0 254 0
30DEC26 92.50 C 1.30 1.33 1.30 0.47 -0.07 45 4 164 +4
30DEC26 95.00 C 1.14 1.14 1.14 0.36 -0.06 45 1 175 0
30DEC26 97.50 C 0.00 0.00 0.00 0.28 -0.05 45 0 263 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 349 0
30DEC26 102.50 C 0.00 0.00 0.00 0.17 -0.03 45 0 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 140 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 40 0
30DEC26 115.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 0.00 46 0 32 0
30DEC26 120.00 C 0.47 0.47 0.47 0.03 0.00 46 3 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 0.00 45 0 64 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30DEC26 130.00 C 0.33 0.33 0.33 0.01 0.00 46 1 330 +1
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30MAR27 24.00 C 0.00 0.00 0.00 40.57 -0.35 81 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 39.61 -0.37 79 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 38.64 -0.35 76 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 37.66 -0.38 74 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 36.68 -0.38 71 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 35.72 -0.38 69 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 34.73 -0.40 66 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 33.77 -0.38 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.80 -0.35 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.84 -0.33 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.88 -0.34 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.94 -0.41 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.97 -0.44 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.02 -0.33 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.95 -0.55 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.20 -0.32 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.34 -0.22 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.27 -0.39 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.45 -0.27 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.53 -0.32 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.56 -0.42 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.78 -0.32 47 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 19.98 -0.24 47 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 19.14 -0.23 46 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 18.32 -0.24 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 17.53 -0.22 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 16.76 +0.04 45 0 319 0
30MAR27 52.50 C 0.00 0.00 0.00 14.94 -0.56 44 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 13.31 -0.31 44 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 12.17 -0.19 47 0 628 0
30MAR27 60.00 C 0.00 0.00 0.00 10.50 -0.23 45 0 51 0
30MAR27 62.50 C 0.00 0.00 0.00 9.23 -0.37 45 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 8.22 -0.39 45 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 7.29 -0.41 46 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 6.36 -0.39 45 0 89 0
30MAR27 72.50 C 0.00 0.00 0.00 5.54 -0.36 45 0 1,049 0
30MAR27 75.00 C 0.00 0.00 0.00 4.81 -0.34 45 0 1,243 0
30MAR27 77.50 C 0.00 0.00 0.00 4.17 -0.31 45 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 3.61 -0.29 45 0 116 0
30MAR27 82.50 C 4.01 4.01 4.00 3.11 -0.27 45 2 99 0
30MAR27 85.00 C 0.00 0.00 0.00 2.69 -0.24 45 0 355 0
30MAR27 87.50 C 0.00 0.00 0.00 2.31 -0.23 45 0 180 0
30MAR27 90.00 C 3.33 3.33 3.33 1.99 -0.20 45 1 199 +1
30MAR27 92.50 C 0.00 0.00 0.00 1.71 -0.18 45 0 131 0
30MAR27 95.00 C 0.00 0.00 0.00 1.46 -0.17 45 0 35 0
30MAR27 97.50 C 0.00 0.00 0.00 1.26 -0.15 45 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 1.08 -0.13 45 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 0.92 -0.12 45 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 0.79 -0.11 45 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.67 -0.10 45 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.58 -0.08 45 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.49 -0.08 45 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.42 -0.07 45 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.31 -0.05 45 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.26 -0.05 45 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.22 -0.05 45 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.16 -0.04 45 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 72 0
30MAR27 147.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 16 0
30MAR27 150.00 C 0.68 0.68 0.68 0.05 -0.01 45 20 83 +20
29JUN27 24.00 C 0.00 0.00 0.00 41.10 -0.22 76 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 40.15 -0.18 74 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 39.19 -0.22 72 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 38.08 -0.37 66 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 37.12 -0.39 64 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 36.09 -0.46 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 35.40 -0.20 64 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 34.45 -0.22 62 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 33.51 -0.20 61 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 32.57 -0.20 59 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 31.63 -0.21 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.66 -0.26 55 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 29.76 -0.24 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 28.83 -0.26 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.95 -0.24 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.02 -0.28 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.20 -0.23 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 25.34 -0.21 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 24.48 -0.21 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.61 -0.24 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.83 -0.21 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.02 -0.23 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 21.26 -0.19 47 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 20.46 -0.24 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.69 -0.28 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.03 -0.21 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.33 -0.21 46 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 16.67 -0.23 45 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 15.52 +0.12 47 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 13.81 -0.23 45 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 12.58 -0.07 46 0 13 0
29JUN27 62.50 C 0.00 0.00 0.00 11.16 -0.54 45 0 30 0
29JUN27 65.00 C 10.33 10.33 10.33 10.36 -0.33 46 15 64 +15
29JUN27 67.50 C 0.00 0.00 0.00 9.38 -0.39 46 0 38 0
29JUN27 70.00 C 9.13 9.13 9.13 8.32 -0.50 45 15 660 +15
29JUN27 72.50 C 8.45 8.45 8.45 7.60 -0.35 46 15 19 +10
29JUN27 75.00 C 7.80 7.80 7.80 6.83 -0.33 46 15 82 +15
29JUN27 77.50 C 0.00 0.00 0.00 6.13 -0.32 45 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.50 -0.30 45 0 133 0
29JUN27 82.50 C 0.00 0.00 0.00 4.93 -0.28 45 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 4.41 -0.27 45 0 141 0
29JUN27 87.50 C 0.00 0.00 0.00 3.95 -0.25 45 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 3.43 -0.34 45 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 3.07 -0.31 45 0 32 0
29JUN27 95.00 C 4.10 4.10 4.10 2.83 -0.12 45 2 20 0
29JUN27 97.50 C 0.00 0.00 0.00 2.46 -0.18 45 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.20 -0.17 45 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 2.02 -0.17 45 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.76 -0.20 45 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.57 -0.19 45 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.40 -0.13 45 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.25 -0.12 45 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.12 -0.11 45 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.00 -0.10 45 0 2 0
29JUN27 120.00 C 2.26 2.26 2.26 0.92 -0.07 45 1 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.80 -0.09 45 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.72 -0.07 45 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.64 -0.07 45 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.57 -0.07 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.46 -0.05 45 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.41 -0.05 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.38 -0.04 45 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.34 -0.03 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.31 -0.03 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 7 0
29SEP27 24.00 C 0.00 0.00 0.00 41.36 -0.34 68 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 40.41 -0.36 66 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 39.48 -0.35 64 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 38.55 -0.35 63 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 37.62 -0.36 61 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 36.70 -0.35 60 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 35.77 -0.36 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 34.85 -0.36 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 33.94 -0.37 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 33.05 -0.36 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 32.14 -0.37 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 31.26 -0.36 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 30.54 -0.22 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 29.67 -0.20 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 28.70 -0.36 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 28.00 -0.20 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 27.02 -0.34 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 26.21 -0.35 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 25.42 -0.33 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 24.63 -0.22 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 24.03 -0.21 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 23.28 -0.21 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 22.56 -0.07 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 21.86 -0.18 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 21.18 -0.21 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.48 -0.22 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.84 -0.24 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 18.30 -0.24 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.72 -0.42 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.60 -0.25 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.29 -0.38 46 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 13.39 -0.08 47 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 12.30 -0.34 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 11.29 -0.45 46 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 10.36 -0.50 46 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 9.50 -0.48 46 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 8.71 -0.47 46 0 0 0
29SEP27 77.50 C 8.82 8.82 8.82 7.99 -0.45 46 15 15 +15
29SEP27 80.00 C 8.56 8.56 8.56 7.32 -0.43 46 15 15 +15
29SEP27 82.50 C 0.00 0.00 0.00 6.71 -0.41 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.14 -0.40 46 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 5.63 -0.38 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.15 -0.37 46 0 5 0
29SEP27 92.50 C 0.00 0.00 0.00 4.72 -0.35 46 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 4.32 -0.34 46 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.96 -0.32 46 0 3 0
29SEP27 100.00 C 0.00 0.00 0.00 3.63 -0.30 46 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 3.32 -0.29 46 0 4 0
29SEP27 105.00 C 0.00 0.00 0.00 3.05 -0.27 46 0 8 0
29SEP27 107.50 C 4.30 4.30 4.30 2.79 -0.26 46 2 2 +2
29SEP27 110.00 C 0.00 0.00 0.00 2.56 -0.25 46 0 7 0
29SEP27 112.50 C 0.00 0.00 0.00 2.35 -0.23 46 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 2.15 -0.22 46 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.97 -0.21 46 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.81 -0.20 46 0 3 0
29SEP27 122.50 C 0.00 0.00 0.00 1.66 -0.13 46 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.52 -0.13 46 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.36 -0.16 45 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.29 -0.11 46 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 1.18 -0.11 45 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.05 -0.14 45 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.00 -0.10 46 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.92 -0.09 46 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.84 -0.09 45 0 0 0
29SEP27 145.00 C 2.34 2.34 2.34 0.78 -0.08 46 1 2 +1
TOTAL CALL 1,677 55,192 +247
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 65 0 76 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 59 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 92 0
25SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 75 0
25SEP26 61.00 P 0.11 0.11 0.11 0.10 -0.06 46 2 114 0
25SEP26 62.00 P 0.28 0.33 0.15 0.24 -0.08 46 32 91 +12
25SEP26 63.00 P 0.56 0.65 0.41 0.52 -0.07 46 45 44 0
25SEP26 64.00 P 1.01 1.18 0.73 0.99 -0.02 47 41 59 +5
25SEP26 65.00 P 1.37 1.37 1.28 1.65 +0.07 49 3 160 -1
25SEP26 66.00 P 2.27 2.27 2.27 2.46 +0.19 52 1 23 -1
25SEP26 67.00 P 0.00 0.00 0.00 3.28 +0.21 47 0 101 0
25SEP26 68.00 P 0.00 0.00 0.00 4.27 +0.31 56 0 6 0
25SEP26 69.00 P 0.00 0.00 0.00 5.35 +0.47 78 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 6.35 +0.52 89 0 4 0
25SEP26 71.00 P 0.00 0.00 0.00 7.20 +0.40 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 8.22 +0.45 78 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 9.31 +0.55 111 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 10.22 +0.47 93 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 11.22 +0.48 100 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 12.37 +0.62 148 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 13.22 +0.48 114 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 14.37 +0.63 165 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 15.39 +0.65 177 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 16.22 +0.48 133 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 17.22 +0.48 139 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 18.22 +0.48 146 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 19.22 +0.48 152 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 20.29 +0.55 190 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 21.36 +0.62 216 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 22.30 +0.56 206 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 252 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 222 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 188 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 172 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 164 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 157 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 150 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 136 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 130 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 123 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 199 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,273 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,642 0
29SEP26 55.00 P 0.02 0.03 0.02 0.01 0.00 48 6 1,803 -4
29SEP26 57.50 P 0.06 0.06 0.05 0.05 -0.01 45 24 702 +20
29SEP26 60.00 P 0.20 0.23 0.16 0.23 -0.02 43 105 1,258 -87
29SEP26 62.50 P 0.64 0.75 0.60 0.82 +0.02 42 58 862 +22
29SEP26 65.00 P 1.70 1.81 1.70 2.10 +0.14 43 22 1,619 +19
29SEP26 67.50 P 3.65 3.65 3.63 4.09 +0.33 48 30 770 -30
29SEP26 70.00 P 5.70 6.36 5.70 6.36 +0.36 53 21 876 -17
29SEP26 72.50 P 8.80 8.80 8.80 8.80 +0.50 62 5 756 -5
29SEP26 75.00 P 0.00 0.00 0.00 11.22 +0.48 60 0 1,003 0
29SEP26 77.50 P 13.99 13.99 13.99 13.70 +0.50 0 5 491 0
29SEP26 80.00 P 0.00 0.00 0.00 16.22 +0.48 80 0 336 -14
29SEP26 82.50 P 0.00 0.00 0.00 18.70 +0.50 0 0 90 -29
29SEP26 85.00 P 0.00 0.00 0.00 21.36 +0.62 126 0 5 -12
29SEP26 87.50 P 0.00 0.00 0.00 23.70 +0.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.20 +0.50 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.70 +0.48 0 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 31.20 +0.45 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.70 +0.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.20 +0.36 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.70 +0.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.20 +0.46 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.70 +0.46 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.20 +0.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.70 +0.37 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.20 +0.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.70 +0.45 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.20 +0.50 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.70 +0.50 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.20 +0.50 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.70 +0.45 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.20 +0.41 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 68.70 +0.44 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 71.20 +0.43 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 73.70 +0.50 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 76.20 +0.50 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 78.70 +0.50 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 81.20 +0.50 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 83.70 +0.50 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 86.20 +0.50 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 11 0
02OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
02OCT26 56.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 34 0
02OCT26 58.00 P 0.13 0.13 0.10 0.13 -0.03 42 4 12 +4
02OCT26 59.00 P 0.24 0.24 0.24 0.23 -0.03 42 10 11 +10
02OCT26 60.00 P 0.36 0.36 0.35 0.38 -0.03 41 2 27 +1
02OCT26 61.00 P 0.00 0.00 0.00 0.60 -0.01 42 0 54 0
02OCT26 62.00 P 0.94 0.94 0.94 0.88 -0.01 41 1 5 +1
02OCT26 63.00 P 1.00 1.21 0.94 1.26 +0.02 41 14 22 +5
02OCT26 64.00 P 1.57 1.57 1.41 1.76 +0.05 41 40 43 +24
02OCT26 65.00 P 0.00 0.00 0.00 2.37 +0.10 42 0 28 0
02OCT26 66.00 P 0.00 0.00 0.00 3.06 +0.15 43 0 44 0
02OCT26 67.00 P 0.00 0.00 0.00 3.86 +0.23 45 0 2 0
02OCT26 68.00 P 0.00 0.00 0.00 4.70 +0.28 47 0 3 0
02OCT26 69.00 P 0.00 0.00 0.00 5.58 +0.32 49 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 6.47 +0.32 49 0 1 0
02OCT26 71.00 P 0.00 0.00 0.00 7.27 +0.20 42 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 8.24 +0.24 43 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 9.31 +0.55 54 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 10.22 +0.47 47 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 11.22 +0.48 51 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 12.37 +0.62 71 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 13.22 +0.48 57 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 14.37 +0.63 80 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 15.39 +0.65 85 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 16.22 +0.48 67 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 17.22 +0.48 70 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 18.22 +0.48 73 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 19.22 +0.48 77 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 20.29 +0.55 93 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 21.36 +0.62 104 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 22.30 +0.56 100 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 77 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 0.02 0.02 0.02 0.01 0.00 56 20 24 +19
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 0.00 46 0 37 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 0.00 46 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 0.00 45 0 29 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 0.00 45 0 117 0
29OCT26 49.00 P 0.07 0.07 0.07 0.07 -0.02 43 4 114 +4
29OCT26 50.00 P 0.10 0.10 0.10 0.11 -0.01 43 1 280 0
29OCT26 52.50 P 0.20 0.20 0.20 0.26 -0.02 43 1 280 0
29OCT26 55.00 P 0.37 0.40 0.37 0.55 -0.02 43 5 920 0
29OCT26 57.50 P 0.72 0.81 0.70 1.02 -0.01 43 5 414 +4
29OCT26 60.00 P 1.50 1.60 1.49 1.73 +0.01 43 45 766 +3
29OCT26 62.50 P 2.45 2.71 2.36 2.71 +0.06 42 7 869 +5
29OCT26 65.00 P 3.92 3.96 3.92 4.07 +0.02 43 2 813 0
29OCT26 67.50 P 0.00 0.00 0.00 5.74 +0.09 45 0 1,276 0
29OCT26 70.00 P 7.30 7.61 7.30 7.68 +0.24 47 10 414 +8
29OCT26 72.50 P 0.00 0.00 0.00 9.75 +0.30 48 0 142 0
29OCT26 75.00 P 0.00 0.00 0.00 11.98 +0.35 51 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 14.34 +0.40 54 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 16.63 +0.33 55 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 18.94 +0.28 54 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 21.36 +0.27 56 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 23.70 +0.18 0 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 26.20 +0.37 0 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 28.70 +0.42 0 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 31.20 +0.26 0 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 33.70 +0.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.20 +0.36 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.70 +0.50 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.20 +0.36 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.70 +0.17 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.20 +0.39 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 48.70 +0.32 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 51.20 +0.47 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 53.70 +0.45 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 56.20 +0.50 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 58.70 +0.48 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 61.20 +0.47 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 63.70 +0.45 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 66.20 +0.41 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 68.70 +0.44 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 71.20 +0.43 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 73.70 +0.50 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 76.20 +0.50 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 78.70 +0.50 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 81.20 +0.50 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 83.70 +0.48 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 86.20 +0.50 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 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 45 0 25 0
27NOV26 41.00 P 0.06 0.06 0.05 0.03 -0.01 45 8 39 +8
27NOV26 42.00 P 0.06 0.07 0.06 0.05 0.00 45 2 8 +2
27NOV26 43.00 P 0.05 0.08 0.05 0.06 -0.01 44 5 5 +5
27NOV26 44.00 P 0.00 0.00 0.00 0.10 0.00 45 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.39 +0.02 45 0 218 0
27NOV26 50.00 P 0.00 0.00 0.00 0.49 +0.01 45 0 173 0
27NOV26 52.50 P 0.59 0.59 0.59 0.83 +0.02 45 27 196 +16
27NOV26 55.00 P 0.00 0.00 0.00 1.34 +0.06 45 0 1,260 0
27NOV26 57.50 P 0.00 0.00 0.00 2.03 +0.09 45 1 233 +1
27NOV26 60.00 P 2.62 2.75 2.62 2.90 +0.11 44 8 854 +8
27NOV26 62.50 P 0.00 0.00 0.00 3.98 +0.14 44 1 703 +1
27NOV26 65.00 P 0.00 0.00 0.00 5.41 +0.15 45 0 547 0
27NOV26 67.50 P 7.00 7.00 7.00 7.09 +0.23 47 1 1,228 0
27NOV26 70.00 P 0.00 0.00 0.00 8.88 +0.28 48 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 10.79 +0.33 49 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 12.78 +0.30 49 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 14.95 +0.32 50 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 17.15 +0.32 51 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 19.40 +0.32 52 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 21.64 +0.33 51 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 23.99 +0.27 51 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 26.32 +0.21 49 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 28.71 +0.15 45 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 31.20 +0.21 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 33.70 +0.39 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 36.20 +0.36 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 38.70 +0.50 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 41.20 +0.36 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 43.70 +0.17 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 46.20 +0.39 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 48.70 +0.32 0 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 51.20 +0.46 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 53.70 +0.45 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 56.20 +0.47 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 58.70 +0.48 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 61.20 +0.46 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 63.70 +0.45 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 66.20 +0.41 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 68.70 +0.44 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 71.20 +0.43 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 73.70 +0.50 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 76.20 +0.50 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 78.70 +0.50 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 81.20 +0.50 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 83.70 +0.48 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 86.20 +0.50 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 57 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 0.00 45 0 63 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 0.00 45 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 0.00 44 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 0.00 44 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.33 0.00 44 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.41 +0.01 44 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.51 +0.01 44 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.62 +0.01 44 0 193 0
30DEC26 49.00 P 0.00 0.00 0.00 0.76 +0.02 44 0 326 0
30DEC26 50.00 P 0.00 0.00 0.00 0.91 +0.02 44 0 973 0
30DEC26 52.50 P 0.00 0.00 0.00 1.39 +0.03 44 0 450 0
30DEC26 55.00 P 1.61 1.69 1.61 2.01 +0.05 44 30 666 +22
30DEC26 57.50 P 2.42 2.51 2.32 2.80 +0.07 44 50 1,069 +42
30DEC26 60.00 P 0.00 0.00 0.00 3.75 +0.09 44 0 1,286 0
30DEC26 62.50 P 4.68 4.68 4.68 4.88 +0.12 43 13 840 +13
30DEC26 65.00 P 0.00 0.00 0.00 6.32 +0.15 44 0 2,661 0
30DEC26 67.50 P 0.00 0.00 0.00 7.97 +0.11 46 0 417 0
30DEC26 70.00 P 0.00 0.00 0.00 9.76 +0.78 47 0 2,080 0
30DEC26 72.50 P 11.42 11.42 11.42 11.61 +0.26 47 5 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 13.58 +0.31 48 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 15.12 -0.18 44 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 17.79 +0.33 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 19.99 +0.31 51 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 22.19 +0.29 51 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 24.45 +0.11 51 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 26.76 +0.04 51 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 29.08 +0.01 51 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 31.40 +0.06 50 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 33.80 +0.10 49 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.20 +0.10 0 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 38.70 +0.21 0 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 41.20 +0.32 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.70 +0.17 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.20 +0.39 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.70 +0.23 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.20 +0.37 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.70 +0.45 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.20 +0.36 0 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 58.70 +0.30 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.20 +0.36 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 63.70 +0.45 0 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 66.20 +0.41 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 68.70 +0.36 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 71.20 +0.36 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 73.70 +0.50 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 76.20 +0.36 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 78.70 +0.36 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 81.20 +0.36 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 83.70 +0.36 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 86.20 +0.36 0 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 43 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 0.04 -0.01 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 0.00 45 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 0.13 -0.01 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 0.00 45 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 0.00 45 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.31 -0.01 44 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.38 -0.01 44 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.46 -0.01 44 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.55 -0.01 44 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.67 -0.01 44 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.78 -0.01 44 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.92 -0.01 44 0 16 0
30MAR27 45.00 P 0.80 0.80 0.80 1.08 0.00 44 2 29 +2
30MAR27 46.00 P 0.00 0.00 0.00 1.23 -0.01 44 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 1.43 0.00 44 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 1.64 0.00 44 0 66 0
30MAR27 49.00 P 0.00 0.00 0.00 1.84 -0.01 44 0 115 0
30MAR27 50.00 P 0.00 0.00 0.00 2.09 0.00 44 1,200 1,776 +1,200
30MAR27 52.50 P 0.00 0.00 0.00 2.77 0.00 44 0 519 0
30MAR27 55.00 P 3.19 3.19 3.19 3.60 +0.01 44 20 806 +20
30MAR27 57.50 P 4.23 4.23 4.23 4.55 +0.03 44 1 1,327 0
30MAR27 60.00 P 5.43 5.43 5.43 5.60 +0.05 43 4 1,507 0
30MAR27 62.50 P 6.70 6.70 6.50 6.82 +0.06 43 19 344 +4
30MAR27 65.00 P 8.19 8.19 8.19 8.25 +0.08 44 15 240 0
30MAR27 67.50 P 9.83 9.83 9.83 9.85 +0.04 44 15 148 +15
30MAR27 70.00 P 0.00 0.00 0.00 11.70 +0.24 46 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 13.38 +0.11 46 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 15.32 +0.25 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.29 +0.21 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 19.33 +0.25 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.39 +0.25 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 23.57 +0.29 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.77 +0.30 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.97 +0.26 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 30.21 +0.19 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 32.50 +0.15 51 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 34.78 +0.06 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.05 +0.04 52 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 39.38 +0.07 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.71 +0.07 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.06 +0.07 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.42 +0.06 50 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 48.79 +0.07 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.20 +0.05 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 53.70 +0.28 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 56.20 +0.20 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 58.70 +0.30 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 61.20 +0.36 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 63.70 +0.45 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 66.20 +0.41 0 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 68.70 +0.36 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 71.20 +0.36 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 73.70 +0.47 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 76.20 +0.36 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 78.70 +0.36 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 81.20 +0.36 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 83.70 +0.36 0 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 86.20 +0.36 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.03 0.00 45 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 0.00 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.16 0.00 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.44 0.00 44 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.52 0.00 44 0 1 0
29JUN27 37.00 P 0.00 0.00 0.00 0.61 0.00 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.73 0.00 44 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.85 0.00 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.98 +0.01 44 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.14 0.00 44 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.30 0.00 44 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.46 0.00 44 0 9 0
29JUN27 44.00 P 0.00 0.00 0.00 1.68 +0.01 44 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 1.89 +0.01 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.10 0.00 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.35 +0.02 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.62 +0.02 44 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 2.90 +0.02 44 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.18 +0.02 44 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 4.02 +0.04 44 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.92 +0.05 44 0 864 0
29JUN27 57.50 P 0.00 0.00 0.00 5.97 +0.06 44 0 732 0
29JUN27 60.00 P 0.00 0.00 0.00 7.10 +0.08 44 0 151 0
29JUN27 62.50 P 0.00 0.00 0.00 8.34 +0.08 43 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 9.75 +0.06 44 0 155 0
29JUN27 67.50 P 0.00 0.00 0.00 11.30 +0.01 44 0 60 0
29JUN27 70.00 P 13.17 13.17 13.17 12.69 -0.22 43 15 617 0
29JUN27 72.50 P 0.00 0.00 0.00 14.46 -0.23 44 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.70 +0.02 46 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.61 +0.12 46 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 20.60 +0.13 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 22.67 +0.22 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 24.76 +0.24 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.87 +0.32 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 29.00 +0.24 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 31.22 +0.34 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 33.44 +0.37 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 35.68 +0.22 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 37.94 +0.22 51 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 40.21 +0.22 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.43 +0.15 51 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 44.72 +0.14 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.04 +0.14 51 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 49.39 +0.17 51 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 51.73 +0.17 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 54.09 +0.16 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 56.45 +0.16 50 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 58.83 +0.15 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 61.23 +0.14 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 63.70 +0.19 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 66.20 +0.27 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 68.70 +0.32 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 71.20 +0.36 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 73.70 +0.42 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 76.20 +0.36 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 78.70 +0.36 0 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 81.20 +0.36 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 83.70 +0.36 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 86.20 +0.36 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.36 0.00 45 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.50 -0.02 45 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.59 -0.02 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.69 -0.03 45 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.81 -0.03 45 0 12 0
29SEP27 36.00 P 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.07 -0.04 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.24 -0.03 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.40 -0.04 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.57 -0.04 45 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.78 -0.04 45 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 2.00 -0.04 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.22 -0.04 45 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.44 -0.04 45 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.71 -0.05 45 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.00 -0.04 45 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.28 -0.04 45 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.56 -0.05 45 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.89 -0.04 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.24 -0.04 44 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.12 -0.05 44 0 20 0
29SEP27 55.00 P 5.56 5.56 5.56 6.15 -0.03 44 1 5 +1
29SEP27 57.50 P 0.00 0.00 0.00 7.22 -0.04 44 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 8.43 -0.02 44 0 29 0
29SEP27 62.50 P 0.00 0.00 0.00 9.70 -0.01 44 0 153 0
29SEP27 65.00 P 0.00 0.00 0.00 11.06 +0.02 44 0 9 0
29SEP27 67.50 P 0.00 0.00 0.00 12.55 -0.03 44 0 56 0
29SEP27 70.00 P 0.00 0.00 0.00 14.27 0.00 45 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 16.04 0.00 45 0 0 0
29SEP27 75.00 P 17.97 17.97 17.97 17.50 +0.06 44 15 15 +15
29SEP27 77.50 P 0.00 0.00 0.00 19.78 +0.09 46 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.74 +0.11 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.74 +0.11 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.79 +0.13 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.87 +0.14 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.97 +0.12 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.11 +0.13 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.28 +0.14 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.48 +0.30 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.69 -0.01 50 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 40.93 +0.15 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 43.20 +0.02 50 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 45.43 +0.15 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 47.75 +0.02 51 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 50.05 +0.18 51 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 52.33 +0.16 51 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 54.64 +0.15 51 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 56.98 +0.15 51 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 59.29 +0.11 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 61.65 +0.11 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 64.01 +0.12 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 66.41 +0.13 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 68.80 +0.12 49 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 71.22 +0.12 48 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 73.70 +0.18 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 76.20 +0.25 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 78.70 +0.31 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 81.20 +0.36 0 0 0 0
TOTAL PUT 2,029 63,874 +1,341
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$ 65.000
25SEP26 48.50 C 0.00 0.00 0.00 16.51 -2.43 131 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 16.01 -2.42 126 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 15.51 -2.43 121 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 15.01 -2.42 117 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 14.01 -2.42 108 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 13.01 -2.32 99 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 12.03 -2.40 121 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 11.02 -2.42 102 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 10.01 -2.10 73 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 9.01 -2.10 64 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 8.01 -2.10 56 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 7.01 -2.10 48 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 6.01 -2.11 39 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 5.02 -2.10 48 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 4.04 -2.09 47 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 3.07 -2.09 42 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 2.21 -2.01 45 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 1.48 -1.85 46 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.89 -1.65 46 0 0 0
25SEP26 66.00 C 0.84 0.84 0.40 0.49 -1.34 46 92 80 +80
25SEP26 67.00 C 0.32 0.32 0.32 0.25 -1.01 47 6 9 +4
25SEP26 68.00 C 0.00 0.00 0.00 0.12 -0.71 48 0 5 0
25SEP26 69.00 C 0.00 0.00 0.00 0.05 -0.46 48 0 22 0
25SEP26 70.00 C 0.12 0.12 0.07 0.02 -0.27 49 10 32 -9
25SEP26 71.00 C 0.00 0.00 0.00 0.01 -0.15 52 0 43 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 -0.07 59 0 20 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 24 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 1 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.02 -2.54 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.02 -2.54 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.02 -2.21 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.02 -2.21 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.02 -2.22 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.02 -2.55 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.02 -2.22 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.02 -2.41 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.02 -2.41 0 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 12.53 -2.21 60 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 10.03 -2.10 46 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 7.54 -2.10 41 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 5.12 -2.06 41 0 394 0
29SEP26 62.50 C 0.00 0.00 0.00 2.87 -1.99 36 0 408 0
29SEP26 65.00 C 1.80 1.80 1.19 1.33 -1.56 39 5 1,959 -1
29SEP26 67.50 C 1.02 1.02 0.46 0.47 -1.00 40 53 1,362 -38
29SEP26 70.00 C 0.51 0.51 0.17 0.13 -0.48 41 121 402 -10
29SEP26 72.50 C 0.23 0.23 0.09 0.03 -0.17 42 22 510 +10
29SEP26 75.00 C 0.07 0.07 0.03 0.01 -0.05 45 34 596 -10
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 499 0
29SEP26 80.00 C 0.03 0.03 0.03 0.01 0.00 63 2 621 -2
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 462 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 492 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 615 0
29SEP26 90.00 C 0.01 0.01 0.01 0.01 0.00 94 5 761 -5
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 126 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 138 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 143 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 149 0 368 0
02OCT26 48.50 C 0.00 0.00 0.00 16.54 -2.48 65 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 16.04 -2.49 63 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 15.54 -2.49 60 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 15.04 -2.55 57 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 14.04 -2.47 52 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 13.04 -2.49 46 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 12.04 -2.50 40 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 11.04 -2.50 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 10.05 -2.46 43 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 9.06 -2.43 42 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 8.08 -2.09 42 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 7.11 -2.07 41 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 6.17 -2.05 42 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 5.26 -2.01 41 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 4.41 -1.94 42 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 3.58 -1.89 40 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 2.86 -1.79 40 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 2.23 -1.65 40 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 1.70 -1.49 41 0 0 0
02OCT26 66.00 C 1.40 1.40 1.10 1.27 -1.30 41 6 3 +3
02OCT26 67.00 C 0.00 0.00 0.00 0.93 -1.10 41 0 0 0
02OCT26 68.00 C 0.68 0.68 0.62 0.63 -0.95 41 4 8 +3
02OCT26 69.00 C 0.00 0.00 0.00 0.46 -0.75 42 0 15 0
02OCT26 70.00 C 0.00 0.00 0.00 0.30 -0.61 42 0 8 0
02OCT26 71.00 C 0.00 0.00 0.00 0.20 -0.46 42 0 20 0
02OCT26 72.00 C 0.18 0.18 0.18 0.12 -0.35 41 1 10 0
02OCT26 73.00 C 0.00 0.00 0.00 0.08 -0.25 42 0 21 0
02OCT26 74.00 C 0.00 0.00 0.00 0.05 -0.17 42 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.12 43 0 1 0
02OCT26 76.00 C 0.00 0.00 0.00 0.02 -0.08 43 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 22.13 -2.59 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.14 -2.59 46 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 20.14 -2.61 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 19.15 -2.63 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 18.16 -2.65 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.02 -2.82 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.04 -2.80 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.08 -2.75 0 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 12.73 -2.62 36 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 10.60 -1.97 44 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 8.50 -1.87 43 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 6.63 -1.72 44 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 4.94 -1.61 43 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 3.64 -1.40 43 0 78 0
29OCT26 67.50 C 2.78 2.78 2.50 2.61 -1.15 44 20 103 -19
29OCT26 70.00 C 2.45 2.45 1.73 1.84 -0.93 44 25 244 -1
29OCT26 72.50 C 1.31 1.31 1.20 1.24 -0.71 44 40 328 +39
29OCT26 75.00 C 1.16 1.17 0.82 0.80 -0.54 44 35 192 -30
29OCT26 77.50 C 0.87 0.87 0.80 0.51 -0.39 44 17 167 +2
29OCT26 80.00 C 0.75 0.75 0.61 0.31 -0.28 44 48 156 +41
29OCT26 82.50 C 0.30 0.30 0.30 0.19 -0.18 44 1 116 -1
29OCT26 85.00 C 0.30 0.30 0.28 0.11 -0.12 44 10 149 0
29OCT26 87.50 C 0.23 0.23 0.18 0.07 -0.07 44 9 161 -1
29OCT26 90.00 C 0.18 0.18 0.18 0.04 -0.05 44 1 121 -1
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 22.20 -2.59 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 21.24 -2.63 32 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 20.27 -2.63 37 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.31 -2.63 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.38 -2.61 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.47 -2.64 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.51 -2.63 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.62 -2.56 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.42 -2.43 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.38 -2.26 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 9.49 -2.10 44 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 7.82 -1.61 44 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 6.31 -1.61 44 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 4.90 -1.57 43 0 41 0
27NOV26 67.50 C 4.27 4.27 4.27 3.96 -1.03 44 9 79 0
27NOV26 70.00 C 3.29 3.29 3.29 3.15 -1.02 45 1 111 0
27NOV26 72.50 C 2.90 2.90 2.38 2.40 -0.87 45 17 98 +1
27NOV26 75.00 C 2.41 2.41 1.90 1.81 -0.72 45 31 357 +5
27NOV26 77.50 C 1.59 1.59 1.59 1.35 -0.59 44 3 73 +3
27NOV26 80.00 C 1.21 1.21 1.16 1.00 -0.47 44 9 72 +7
27NOV26 82.50 C 1.21 1.21 0.90 0.73 -0.37 44 30 55 +13
27NOV26 85.00 C 0.00 0.00 0.00 0.52 -0.30 44 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.38 -0.22 44 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.27 -0.17 44 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.19 -0.13 44 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.13 -0.10 44 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 23.46 -2.78 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.51 -2.78 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.56 -2.77 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.63 -2.74 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.71 -2.70 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.84 -2.62 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.91 -2.62 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 16.94 -2.67 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.17 -2.54 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.01 -2.52 42 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 12.33 -2.15 45 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 10.49 -2.08 44 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 8.86 -1.65 44 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 7.45 -1.56 44 0 118 0
30DEC26 65.00 C 6.67 6.67 6.00 6.21 -1.45 44 66 536 +46
30DEC26 67.50 C 5.57 5.59 4.98 5.15 -1.26 44 45 372 +5
30DEC26 70.00 C 4.72 4.73 4.67 4.27 -1.17 45 59 199 +52
30DEC26 72.50 C 3.59 3.59 3.59 3.52 -1.04 45 12 190 +12
30DEC26 75.00 C 0.00 0.00 0.00 2.88 -0.88 45 0 855 0
30DEC26 77.50 C 2.60 2.60 2.60 2.32 -0.76 45 2 198 0
30DEC26 80.00 C 2.24 2.24 2.24 1.85 -0.65 45 1 839 -1
30DEC26 82.50 C 0.00 0.00 0.00 1.47 -0.56 45 0 229 0
30DEC26 85.00 C 0.00 0.00 0.00 1.16 -0.47 45 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.92 -0.39 45 0 159 0
30DEC26 90.00 C 1.26 1.26 1.10 0.72 -0.33 45 11 651 -6
30DEC26 92.50 C 0.00 0.00 0.00 0.56 -0.27 45 0 117 0
30DEC26 95.00 C 0.75 0.75 0.75 0.42 -0.24 44 5 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.34 -0.17 45 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.26 -0.15 45 0 34 0
30DEC26 102.50 C 0.00 0.00 0.00 0.20 -0.12 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.10 44 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.12 -0.08 45 0 535 0
30MAR27 42.00 C 0.00 0.00 0.00 24.46 -2.68 48 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 23.58 -2.67 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 22.71 -2.65 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.87 -2.58 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.05 -2.58 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.22 -2.55 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.43 -2.52 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.67 -2.49 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.88 -2.47 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.09 -2.35 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.38 -2.26 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.80 -2.15 45 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 11.43 -1.98 45 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 10.16 -1.63 46 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 9.02 -1.53 46 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 8.00 -1.44 46 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 7.13 -1.30 46 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 6.29 -1.24 47 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 5.51 -1.18 46 0 48 0
30MAR27 77.50 C 5.00 5.00 5.00 4.81 -1.10 46 4 81 0
30MAR27 80.00 C 0.00 0.00 0.00 4.20 -1.01 46 0 151 0
30MAR27 82.50 C 0.00 0.00 0.00 3.66 -0.93 46 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 3.18 -0.85 46 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.76 -0.78 46 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 2.40 -0.70 46 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 2.08 -0.64 46 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 1.75 -0.63 46 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.51 -0.57 46 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.30 -0.52 45 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.13 -0.46 46 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.97 -0.42 45 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.84 -0.37 46 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 24.48 -2.58 48 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 23.70 -2.52 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.90 -2.52 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.14 -2.48 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.37 -2.48 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.64 -2.45 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.92 -2.42 47 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.20 -2.41 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.57 -2.29 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.98 -2.22 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.52 -2.14 46 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 13.35 -1.64 47 0 207 0
29JUN27 62.50 C 0.00 0.00 0.00 11.99 -1.95 46 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 10.97 -1.77 47 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 10.03 -1.36 47 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.14 -1.37 48 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 8.39 -1.19 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.55 -1.19 48 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 6.84 -1.02 48 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 6.18 -1.05 48 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 5.54 -1.03 48 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 5.03 -0.89 47 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 4.53 -0.88 47 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 4.06 -0.84 47 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.69 -0.71 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.21 -0.81 47 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.88 -0.77 47 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 2.62 -0.66 47 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 2.35 -0.63 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.09 -0.62 47 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.90 -0.55 47 0 232 0
29SEP27 47.00 C 0.00 0.00 0.00 22.36 -2.41 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 21.68 -2.39 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 21.02 -2.37 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.38 -2.33 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.88 -2.22 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.44 -2.16 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 16.10 -2.07 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.87 -2.02 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.75 -1.94 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.73 -1.85 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.92 -1.32 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.04 -1.48 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.24 -1.35 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.46 -1.31 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.67 -1.32 48 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 8.03 -1.17 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.41 -1.14 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.79 -1.14 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.28 -1.03 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.81 -0.95 48 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 5.33 -0.96 48 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 4.89 -0.93 48 0 1 0
TOTAL CALL 872 26,782 +191
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
25SEP26 61.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 19 0
25SEP26 62.00 P 0.11 0.11 0.11 0.10 +0.05 48 6 22 +6
25SEP26 63.00 P 0.20 0.32 0.20 0.24 +0.13 48 2 15 0
25SEP26 64.00 P 0.34 0.70 0.33 0.50 +0.28 48 26 32 +18
25SEP26 65.00 P 0.50 0.63 0.50 0.93 +0.51 48 2 17 +1
25SEP26 66.00 P 0.71 1.72 0.71 1.53 +0.82 49 4 24 +1
25SEP26 67.00 P 2.25 2.25 2.25 2.29 +1.16 51 1 5 0
25SEP26 68.00 P 0.00 0.00 0.00 3.10 +1.40 47 0 17 0
25SEP26 69.00 P 0.00 0.00 0.00 4.04 +1.64 48 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 5.01 +1.81 47 0 1 0
25SEP26 71.00 P 0.00 0.00 0.00 6.00 +1.96 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 7.00 +2.04 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 8.00 +2.07 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 9.00 +2.09 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 10.00 +2.10 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 11.00 +2.10 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 12.00 +2.10 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 13.26 +2.36 166 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 14.24 +2.34 172 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 15.25 +2.35 182 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 16.26 +2.36 191 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 17.24 +2.34 197 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 18.25 +2.35 207 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 19.25 +2.35 214 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 20.24 +2.34 220 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 21.24 +2.34 227 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 22.24 +2.34 234 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 23.25 +2.35 243 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 24.24 +2.34 248 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 115 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 97 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 403 0
29SEP26 50.00 P 0.02 0.02 0.02 0.01 0.00 80 2 1,856 -2
29SEP26 52.50 P 0.02 0.02 0.02 0.01 0.00 66 2 630 -2
29SEP26 55.00 P 0.05 0.05 0.05 0.01 0.00 53 1 1,065 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,235 0
29SEP26 60.00 P 0.08 0.12 0.08 0.09 +0.04 41 84 1,845 -3
29SEP26 62.50 P 0.24 0.57 0.24 0.44 +0.21 41 71 685 +26
29SEP26 65.00 P 0.60 1.50 0.60 1.38 +0.66 42 94 2,122 -33
29SEP26 67.50 P 3.01 3.01 2.92 2.96 +1.19 40 35 852 -35
29SEP26 70.00 P 0.00 0.00 0.00 5.10 +1.64 40 0 486 0
29SEP26 72.50 P 0.00 0.00 0.00 7.51 +1.94 41 0 320 0
29SEP26 75.00 P 9.39 9.39 9.39 10.00 +2.07 0 5 210 -203
29SEP26 77.50 P 0.00 0.00 0.00 12.88 +2.48 103 0 326 -107
29SEP26 80.00 P 0.00 0.00 0.00 15.30 +2.40 110 0 825 -27
29SEP26 82.50 P 0.00 0.00 0.00 17.80 +2.40 122 0 191 -96
29SEP26 85.00 P 0.00 0.00 0.00 20.30 +2.40 134 0 40 -26
29SEP26 87.50 P 0.00 0.00 0.00 22.80 +2.40 145 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.30 +2.40 155 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.80 +2.40 165 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.30 +2.40 175 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.80 +2.40 184 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.30 +2.40 193 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.80 +2.40 202 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.30 +2.40 210 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.80 +2.40 219 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.30 +2.40 226 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.80 +2.40 234 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 54.00 P 0.02 0.02 0.02 0.01 0.00 48 15 15 +15
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 56.00 P 0.05 0.05 0.05 0.02 +0.01 43 30 30 +30
02OCT26 57.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
02OCT26 58.00 P 0.11 0.12 0.11 0.07 +0.03 42 16 16 +16
02OCT26 59.00 P 0.16 0.16 0.16 0.13 +0.06 42 10 10 +10
02OCT26 60.00 P 0.00 0.00 0.00 0.22 +0.09 42 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.37 +0.16 42 0 1 0
02OCT26 62.00 P 0.43 0.66 0.43 0.59 +0.26 42 35 30 +30
02OCT26 63.00 P 0.00 0.00 0.00 0.87 +0.36 42 0 2 0
02OCT26 64.00 P 0.99 1.23 0.99 1.24 +0.51 42 16 34 +16
02OCT26 65.00 P 0.00 0.00 0.00 1.71 +0.69 42 0 1 0
02OCT26 66.00 P 1.75 2.20 1.75 2.28 +0.88 42 8 9 +4
02OCT26 67.00 P 0.00 0.00 0.00 2.93 +1.07 43 0 1 0
02OCT26 68.00 P 0.00 0.00 0.00 3.68 +1.27 43 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 4.41 +1.36 42 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 5.26 +1.50 42 0 1 0
02OCT26 71.00 P 0.00 0.00 0.00 6.15 +1.66 41 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 7.09 +1.78 42 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 8.04 +1.87 41 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 9.02 +1.95 42 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 10.00 +1.99 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 11.00 +2.04 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 12.30 +2.37 78 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 13.26 +2.35 80 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 14.25 +2.35 83 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 15.30 +2.40 91 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 16.26 +2.36 92 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 17.25 +2.35 95 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 18.25 +2.35 99 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 19.26 +2.36 104 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 20.30 +2.40 110 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 21.26 +2.36 111 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 22.25 +2.35 114 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 85 0
29OCT26 49.00 P 0.15 0.16 0.15 0.06 +0.02 44 2 112 0
29OCT26 50.00 P 0.19 0.21 0.19 0.09 +0.03 44 55 171 +12
29OCT26 52.50 P 0.32 0.32 0.32 0.21 +0.07 44 28 234 -13
29OCT26 55.00 P 0.48 0.52 0.48 0.44 +0.13 44 19 354 +10
29OCT26 57.50 P 0.91 0.91 0.91 0.86 +0.24 44 15 373 +1
29OCT26 60.00 P 1.13 1.53 1.13 1.50 +0.40 44 28 268 +5
29OCT26 62.50 P 2.03 2.06 2.03 2.34 +0.52 43 3 218 +1
29OCT26 65.00 P 2.60 3.60 2.60 3.52 +0.79 44 7 274 +4
29OCT26 67.50 P 0.00 0.00 0.00 4.95 +1.06 44 0 270 0
29OCT26 70.00 P 6.44 6.44 6.44 6.82 +1.41 46 6 154 0
29OCT26 72.50 P 0.00 0.00 0.00 8.52 +1.41 43 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 10.62 +1.61 44 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 13.16 +2.07 51 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 15.51 +2.12 54 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 17.89 +2.23 56 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.31 +2.33 58 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 22.80 +2.37 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.30 +2.40 67 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 27.80 +2.40 72 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 30.30 +2.40 76 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 48 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.13 +0.04 45 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.17 +0.04 44 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 31 0
27NOV26 49.00 P 0.45 0.47 0.44 0.30 +0.08 44 21 26 +20
27NOV26 50.00 P 0.55 0.55 0.55 0.38 +0.09 44 16 107 -16
27NOV26 52.50 P 0.79 0.80 0.79 0.68 +0.16 44 16 75 +14
27NOV26 55.00 P 0.00 0.00 0.00 1.13 +0.25 45 0 180 0
27NOV26 57.50 P 1.58 1.87 1.58 1.75 +0.38 45 3 100 +3
27NOV26 60.00 P 2.50 2.51 2.50 2.54 +0.48 45 9 271 +9
27NOV26 62.50 P 0.00 0.00 0.00 3.53 +0.58 44 0 184 0
27NOV26 65.00 P 4.34 4.34 4.34 4.79 +0.78 45 5 221 +5
27NOV26 67.50 P 0.00 0.00 0.00 6.24 +0.96 45 0 118 0
27NOV26 70.00 P 0.00 0.00 0.00 7.95 +1.20 46 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 9.50 +1.20 44 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 11.58 +1.57 46 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 13.91 +1.94 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 16.07 +2.07 50 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 18.30 +2.16 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 20.60 +2.25 51 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 22.97 +2.39 53 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 25.31 +2.24 53 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 27.81 +2.33 56 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.30 +2.37 59 0 0 0
30DEC26 42.00 P 0.32 0.32 0.32 0.13 +0.02 44 5 129 +5
30DEC26 43.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 +0.05 44 0 22 0
30DEC26 46.00 P 0.51 0.51 0.51 0.36 +0.07 45 1 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.45 +0.08 45 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.56 +0.11 45 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.67 +0.11 45 0 88 0
30DEC26 50.00 P 0.00 0.00 0.00 0.82 +0.15 45 0 236 0
30DEC26 52.50 P 1.30 1.30 1.30 1.27 +0.22 45 1 421 0
30DEC26 55.00 P 1.90 1.90 1.90 1.87 +0.31 45 2 1,447 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.51 +0.35 44 0 528 0
30DEC26 60.00 P 0.00 0.00 0.00 3.40 +0.47 44 0 734 0
30DEC26 62.50 P 0.00 0.00 0.00 4.50 +0.65 44 0 334 0
30DEC26 65.00 P 5.36 5.53 5.36 5.77 +0.80 44 21 351 0
30DEC26 67.50 P 6.76 7.08 6.76 7.21 +0.93 45 21 434 +21
30DEC26 70.00 P 8.22 8.53 8.22 8.79 +1.04 45 40 97 +13
30DEC26 72.50 P 8.94 8.94 8.94 10.50 +1.15 45 5 244 0
30DEC26 75.00 P 0.00 0.00 0.00 12.61 +1.66 47 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 14.56 +1.74 47 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 16.64 +1.86 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 18.83 +2.01 48 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 21.02 +2.08 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 23.28 +2.18 49 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 25.60 +2.23 50 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 27.97 +2.36 50 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 30.34 +2.41 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 32.81 +2.28 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.30 +2.33 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.80 +2.38 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.30 +2.40 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.80 +2.40 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.69 +0.06 46 0 78 0
30MAR27 43.00 P 0.00 0.00 0.00 0.81 +0.06 46 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.95 +0.08 46 0 81 0
30MAR27 45.00 P 1.20 1.20 1.20 1.11 +0.10 46 1 8 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.28 +0.10 46 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.46 +0.11 46 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.69 +0.16 46 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.91 +0.21 46 0 57 0
30MAR27 50.00 P 0.00 0.00 0.00 2.14 +0.19 46 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.77 +0.26 46 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.51 +0.31 45 0 241 0
30MAR27 57.50 P 0.00 0.00 0.00 4.41 +0.39 45 0 220 0
30MAR27 60.00 P 0.00 0.00 0.00 5.46 +0.48 45 0 279 0
30MAR27 62.50 P 0.00 0.00 0.00 6.66 +0.60 45 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.99 +0.69 45 0 221 0
30MAR27 67.50 P 0.00 0.00 0.00 9.44 +0.79 45 0 56 0
30MAR27 70.00 P 0.00 0.00 0.00 11.00 +0.87 45 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 12.71 +1.06 46 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 14.61 +1.27 47 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 16.49 +1.58 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 18.43 +1.67 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 20.44 +1.76 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 22.48 +1.81 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 24.60 +1.89 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 26.75 +1.95 48 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 28.98 +2.04 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 31.22 +2.12 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 33.49 +2.19 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.79 +2.23 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 38.14 +2.31 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.51 +2.37 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 42.92 +2.47 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.76 +0.16 47 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.99 +0.18 47 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.22 +0.18 47 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.45 +0.20 47 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.73 +0.23 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.99 +0.25 47 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.27 +0.36 47 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.60 +0.40 47 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.38 +0.36 47 0 33 0
29JUN27 55.00 P 5.08 5.08 5.08 5.30 +0.41 46 1 76 0
29JUN27 57.50 P 0.00 0.00 0.00 6.26 +0.38 46 0 153 0
29JUN27 60.00 P 7.50 7.50 7.50 7.50 +0.50 46 7 231 +7
29JUN27 62.50 P 0.00 0.00 0.00 8.85 +0.75 47 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 10.38 +0.92 47 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 11.61 +0.75 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.17 +0.85 47 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 14.83 +0.96 47 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 16.70 +1.17 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.51 +1.44 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 20.39 +1.53 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 22.31 +1.60 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 24.29 +1.67 48 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 26.30 +1.73 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 28.36 +1.80 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 30.41 +1.82 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 32.54 +1.87 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 34.70 +1.91 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 36.89 +1.96 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 39.14 +2.04 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.41 +2.13 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 43.69 +2.18 50 0 0 0
29SEP27 47.00 P 3.75 3.75 3.75 3.59 +0.20 47 1 4 +1
29SEP27 48.00 P 0.00 0.00 0.00 3.89 +0.21 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.24 +0.27 47 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.59 +0.28 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.49 +0.29 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.54 +0.38 46 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 7.66 +0.43 47 0 25 0
29SEP27 60.00 P 0.00 0.00 0.00 8.87 +0.54 46 0 60 0
29SEP27 62.50 P 0.00 0.00 0.00 10.19 +0.59 46 0 80 0
29SEP27 65.00 P 0.00 0.00 0.00 11.59 +0.70 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 13.09 +0.79 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.77 +0.96 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 16.43 +1.06 47 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 18.16 +1.15 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.95 +1.35 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.80 +1.43 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.69 +1.49 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.63 +1.54 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.61 +1.61 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.63 +1.67 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 31.67 +1.71 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.75 +1.77 49 0 0 0
TOTAL PUT 804 29,200 -257
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$ 15.060
29SEP26 10.50 C 0.00 0.00 0.00 4.58 +0.04 135 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.08 +0.04 119 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.58 +0.04 104 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.08 +0.04 89 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 +0.03 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.07 +0.03 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.57 +0.03 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 +0.03 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 110 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 51 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 162 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 173 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.65 +0.08 70 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.15 +0.08 62 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.66 +0.09 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.16 +0.08 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.67 +0.10 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.11 +0.03 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.63 +0.02 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.81 +0.02 24 0 48 0
29OCT26 15.00 C 0.00 0.00 0.00 0.50 -0.02 23 0 103 0
29OCT26 15.50 C 0.32 0.32 0.31 0.30 +0.01 24 45 69 +15
29OCT26 16.00 C 0.15 0.15 0.15 0.15 -0.01 24 33 187 +15
29OCT26 16.50 C 0.09 0.09 0.09 0.07 -0.01 23 4 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 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 37 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 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 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.69 +0.09 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.19 +0.08 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.71 +0.09 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.22 +0.08 40 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.72 +0.10 35 0 0 0
27NOV26 13.00 C 2.27 2.27 2.27 2.17 +0.02 23 6 6 +6
27NOV26 13.50 C 0.00 0.00 0.00 1.73 +0.02 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.32 -0.02 24 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.97 +0.01 24 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.68 0.00 24 0 90 0
27NOV26 15.50 C 0.50 0.50 0.50 0.47 +0.01 24 15 15 +15
27NOV26 16.00 C 0.32 0.32 0.32 0.30 0.00 24 15 15 +15
27NOV26 16.50 C 0.00 0.00 0.00 0.18 0.00 24 0 30 0
27NOV26 17.00 C 0.12 0.12 0.12 0.11 0.00 24 1 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 4.74 +0.09 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 +0.09 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.77 +0.09 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.27 +0.06 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.78 +0.10 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.25 +0.01 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 +0.01 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 0.00 23 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 -0.01 23 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.83 -0.01 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.02 24 0 152 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 0.00 24 0 268 0
30DEC26 16.50 C 0.32 0.32 0.30 0.30 -0.02 24 48 168 +48
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 717 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 24 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 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.87 +0.08 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.38 +0.06 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.90 +0.05 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.43 +0.05 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.99 +0.06 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.49 +0.06 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.11 +0.07 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.82 +0.07 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 +0.07 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 +0.06 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.96 +0.05 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 +0.07 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 +0.06 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 +0.07 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.04 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.04 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.03 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 4.97 +0.04 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.50 +0.06 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.04 +0.07 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.60 +0.09 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.18 +0.10 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.79 +0.19 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.35 +0.12 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.03 +0.13 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.80 +0.16 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.48 +0.15 26 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.25 +0.12 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.03 +0.11 26 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.85 +0.11 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 +0.10 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.57 +0.09 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.47 +0.10 26 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.39 +0.10 26 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 +0.09 26 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 +0.09 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.07 26 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 +0.06 26 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 +0.04 27 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.97 +0.04 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.50 +0.04 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.04 +0.05 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.60 +0.05 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.18 +0.05 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.79 +0.14 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.35 -0.02 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.05 +0.01 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.80 +0.06 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.48 0.00 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.25 +0.01 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.04 0.00 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.48 -0.01 24 0 6 0
29SEP27 18.50 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.21 0.00 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
TOTAL CALL 167 8,982 +114
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 66 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 456 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.05 19 0 593 0
29SEP26 16.00 P 0.00 0.00 0.00 0.94 -0.03 0 0 287 -120
29SEP26 16.50 P 0.00 0.00 0.00 1.44 -0.03 0 0 50 0
29SEP26 17.00 P 0.00 0.00 0.00 1.94 -0.03 0 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 -0.03 0 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 -0.04 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.44 -0.04 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.94 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.94 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.94 -0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.94 -0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.94 -0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.94 -0.03 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 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 35 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 0.01 -0.01 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 61 0
29OCT26 14.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 149 0
29OCT26 15.00 P 0.39 0.39 0.39 0.39 -0.03 23 3 236 0
29OCT26 15.50 P 0.00 0.00 0.00 0.69 -0.03 24 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.05 -0.04 23 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.48 -0.03 24 0 426 0
29OCT26 17.00 P 0.00 0.00 0.00 1.95 -0.03 24 0 318 0
29OCT26 17.50 P 0.00 0.00 0.00 2.44 -0.03 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.94 -0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
27NOV26 14.00 P 0.19 0.19 0.19 0.19 -0.01 24 30 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.34 -0.02 24 0 59 0
27NOV26 15.00 P 0.55 0.55 0.55 0.55 -0.01 24 2 23 +2
27NOV26 15.50 P 0.78 0.81 0.78 0.83 -0.02 24 43 152 +43
27NOV26 16.00 P 1.14 1.14 1.14 1.16 -0.01 24 15 40 +15
27NOV26 16.50 P 0.00 0.00 0.00 1.55 -0.03 23 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.99 -0.03 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.45 -0.03 23 0 209 0
27NOV26 18.00 P 0.00 0.00 0.00 2.94 -0.04 0 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 -0.04 23 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 -0.04 23 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 -0.02 23 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.93 -0.05 23 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 -0.04 23 0 267 0
30DEC26 16.50 P 0.00 0.00 0.00 1.63 -0.04 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.04 -0.04 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.48 -0.04 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.95 -0.04 23 0 242 0
30DEC26 18.50 P 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.94 -0.04 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.94 -0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.94 -0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.94 -0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.94 -0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.94 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 +0.03 24 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 +0.03 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.69 +0.05 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 +0.08 24 0 103 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 +0.05 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.49 +0.04 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.84 +0.04 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.21 +0.03 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.61 +0.02 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.96 -0.07 20 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.49 +0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.96 -0.02 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.94 -0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.94 -0.04 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.94 -0.04 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.94 -0.04 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.94 -0.04 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.94 -0.04 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.94 -0.04 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.94 -0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.94 -0.04 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.11 +0.04 27 0 13 0
29JUN27 11.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.23 +0.06 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.33 +0.07 26 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.46 +0.08 26 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.61 +0.08 26 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.79 +0.09 25 0 5 0
29JUN27 14.00 P 0.00 0.00 0.00 1.04 +0.13 26 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.29 +0.13 26 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.57 +0.13 26 0 63 0
29JUN27 15.50 P 1.54 1.54 1.54 1.87 +0.17 26 10 12 +10
29JUN27 16.00 P 0.00 0.00 0.00 2.21 +0.19 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.56 +0.11 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.93 +0.09 26 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.23 +0.09 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.62 +0.07 23 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.03 +0.06 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.45 +0.05 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.88 +0.04 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.32 +0.03 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.21 +0.01 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.13 0.00 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.30 +0.24 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.27 +0.27 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.24 +0.26 27 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.83 -0.02 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.04 -0.03 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.33 +0.02 24 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.57 -0.06 23 0 30 0
29SEP27 15.50 P 0.00 0.00 0.00 1.87 -0.01 23 0 0 0
29SEP27 16.00 P 1.99 1.99 1.99 2.24 +0.04 24 11 11 +11
29SEP27 16.50 P 0.00 0.00 0.00 2.56 +0.02 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.93 +0.03 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.25 -0.03 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.64 -0.03 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.04 -0.04 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.46 -0.03 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.89 -0.03 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.32 -0.04 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.22 -0.03 0 0 0 0
TOTAL PUT 114 6,000 -39
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$ 102.800
29SEP26 46.00 C 0.00 0.00 0.00 57.07 +0.74 317 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.07 +0.74 309 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.07 +0.78 301 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.08 +0.70 296 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.08 +0.78 288 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.58 +0.78 270 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.08 +0.75 253 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.58 +0.76 237 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.07 +0.69 220 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.58 +0.75 207 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.08 +0.71 192 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 35.58 +0.71 178 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.08 +0.71 165 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.59 +0.72 153 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.09 +0.78 140 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.60 +0.70 128 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.09 +0.76 115 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.59 +0.79 103 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.84 +0.50 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.34 +0.79 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.84 +0.79 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.35 +0.80 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.85 +0.78 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.37 +0.72 20 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 3.06 +0.52 21 217 248 +216
29SEP26 102.50 C 0.00 0.00 0.00 1.28 +0.25 20 0 11 0
29SEP26 105.00 C 0.00 0.00 0.00 0.36 +0.04 21 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 117 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 45.75 +0.79 99 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.26 +0.88 92 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.77 +0.94 86 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.27 +0.90 80 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.79 +0.92 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.30 +0.93 70 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.79 +0.92 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.31 +1.00 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.82 +0.64 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.35 +0.78 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.89 +0.75 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.06 +0.27 22 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.59 +0.79 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.15 +0.77 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.79 +0.75 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 8.55 +0.69 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.51 +0.62 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 4.74 +0.53 23 0 64 0
29OCT26 102.50 C 3.23 3.23 3.23 3.29 +0.52 23 2 40 0
29OCT26 105.00 C 2.03 2.23 2.03 2.13 +0.30 22 5 113 +3
29OCT26 107.50 C 0.00 0.00 0.00 1.38 +0.23 23 0 108 0
29OCT26 110.00 C 0.00 0.00 0.00 0.81 +0.15 23 0 84 0
29OCT26 112.50 C 0.00 0.00 0.00 0.45 +0.10 23 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.24 +0.06 23 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.12 +0.03 23 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 28.58 +0.71 46 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.13 +0.72 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.69 +0.72 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.24 +0.71 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.36 +0.26 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.98 +0.77 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.68 +0.74 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.49 +0.70 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 9.46 +0.66 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 7.55 +0.61 23 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 5.92 +0.55 23 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 4.53 +0.51 23 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 3.35 +0.26 23 0 95 0
27NOV26 107.50 C 0.00 0.00 0.00 2.55 +0.29 24 0 96 0
27NOV26 110.00 C 1.96 1.96 1.96 1.84 +0.25 24 15 35 0
27NOV26 112.50 C 0.00 0.00 0.00 1.28 +0.19 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.86 +0.14 24 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.57 +0.10 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.37 +0.07 24 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
27NOV26 130.00 C 0.29 0.29 0.29 0.05 +0.01 24 1 1 +1
30DEC26 46.00 C 0.00 0.00 0.00 57.55 +0.75 85 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 56.56 +0.76 83 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 55.56 +0.75 80 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.57 +0.75 78 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.58 +0.75 77 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.11 +0.75 72 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 48.63 +0.74 68 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.15 +0.75 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.68 +0.75 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.21 +0.75 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.74 +0.75 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.28 +0.76 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.82 +0.74 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.38 +0.73 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.94 +0.73 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.50 +0.73 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.07 +0.72 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.65 +0.72 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.73 +0.21 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.43 +0.73 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.23 +0.70 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 12.16 +0.66 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.23 +0.61 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 8.48 +0.74 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 6.91 +0.54 23 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 5.53 +0.45 23 0 46 0
30DEC26 105.00 C 0.00 0.00 0.00 4.40 +0.46 23 0 65 0
30DEC26 107.50 C 0.00 0.00 0.00 3.48 +0.36 23 0 113 0
30DEC26 110.00 C 0.00 0.00 0.00 2.66 +0.26 23 0 38 0
30DEC26 112.50 C 0.00 0.00 0.00 2.00 +0.22 23 0 98 0
30DEC26 115.00 C 0.00 0.00 0.00 1.47 +0.16 23 0 122 0
30DEC26 117.50 C 0.00 0.00 0.00 1.07 +0.13 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.77 +0.12 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.53 +0.08 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.37 +0.06 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 +0.04 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.79 +0.75 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.36 +0.75 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.93 +0.75 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.51 +0.75 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.09 +0.75 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.67 +0.73 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.05 +0.52 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.79 +0.65 33 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.41 +0.68 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.08 +0.73 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.78 +0.74 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.56 +0.75 27 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.87 +0.20 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.88 +0.69 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.01 +0.66 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.26 +0.62 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.78 +0.69 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.37 +0.72 24 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.01 +0.65 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.81 +0.58 24 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.77 +0.51 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.85 +0.38 24 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 4.03 +0.34 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.32 +0.29 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.73 +0.26 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.22 +0.22 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.80 +0.19 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.45 +0.20 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.12 +0.13 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.89 +0.11 23 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 46.91 +0.76 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.48 +0.76 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.05 +0.75 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.64 +0.75 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.22 +0.81 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.83 +0.74 37 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.45 +0.75 35 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.06 +0.81 33 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.65 +0.80 31 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.29 +0.78 29 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.01 +0.77 27 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 20.80 +0.74 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 18.17 +0.19 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.25 +0.67 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.43 +0.63 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.76 +0.62 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 11.57 +0.60 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.09 +0.53 24 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 8.79 +0.51 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.61 +0.46 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.56 +0.45 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.62 +0.38 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.79 +0.35 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.08 +0.30 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.44 +0.27 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.92 +0.24 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.43 +0.20 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.00 +0.19 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.65 +0.15 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.39 +0.14 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.93 +0.83 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.67 +0.82 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.49 +0.82 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.44 +0.81 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.91 +0.22 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.12 +0.76 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 15.45 +0.73 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.88 +0.32 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.84 +0.73 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.44 +0.67 24 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.23 +0.66 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.05 +0.60 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.06 +0.59 24 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.08 +0.52 24 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.28 +0.52 24 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 5.49 +0.47 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.84 +0.44 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.23 +0.43 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.70 +0.37 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.13 +0.36 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.70 +0.28 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.37 +0.29 23 0 0 0
TOTAL CALL 240 3,904 +220
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 195 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 183 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 171 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 160 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.03 -0.07 21 0 48 0
29SEP26 100.00 P 0.00 0.00 0.00 0.21 -0.29 21 217 316 +206
29SEP26 102.50 P 0.79 0.90 0.79 0.91 -0.60 20 25 39 +11
29SEP26 105.00 P 0.00 0.00 0.00 2.51 -0.76 20 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 4.73 -0.80 20 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 7.20 -0.80 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 9.70 -0.80 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.20 -0.80 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.70 -0.80 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.20 -0.80 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.70 -0.80 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.20 -0.80 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.70 -0.80 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.20 -0.80 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 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 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.22 -0.05 23 0 123 0
29OCT26 95.00 P 0.60 0.60 0.60 0.49 -0.09 23 2 135 +2
29OCT26 97.50 P 0.00 0.00 0.00 0.95 -0.18 23 0 61 0
29OCT26 100.00 P 1.62 1.62 1.62 1.62 -0.36 22 5 62 +5
29OCT26 102.50 P 0.00 0.00 0.00 2.72 -0.42 23 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 4.21 -0.34 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 5.78 -0.57 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 7.75 -0.65 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 9.93 -0.71 23 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 12.26 -0.77 23 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.70 -0.80 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.20 -0.80 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.70 -0.82 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.20 -0.84 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.70 -0.80 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.20 -0.82 0 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 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 6 0
27NOV26 87.50 P 0.00 0.00 0.00 0.21 -0.04 24 0 27 0
27NOV26 90.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.72 -0.09 24 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 1.19 -0.15 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.82 -0.25 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.70 -0.33 24 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.82 -0.43 24 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 5.25 -0.48 24 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 6.92 -0.30 25 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.52 -0.56 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.50 -0.62 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.64 -0.67 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 14.90 -0.72 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.26 -0.77 24 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.71 -0.81 24 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.20 -0.84 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.70 -0.80 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.20 -0.82 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 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 43 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 -0.01 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.45 -0.06 23 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.74 -0.09 23 0 25 0
30DEC26 92.50 P 1.21 1.21 1.21 1.16 -0.12 23 15 20 +15
30DEC26 95.00 P 1.68 1.72 1.68 1.72 -0.20 23 31 45 +30
30DEC26 97.50 P 0.00 0.00 0.00 2.48 -0.25 23 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 3.37 -0.32 23 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 4.50 -0.41 23 0 113 0
30DEC26 105.00 P 5.84 5.84 5.84 5.84 -0.56 23 15 123 +15
30DEC26 107.50 P 0.00 0.00 0.00 7.46 -0.37 24 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.06 -0.55 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.95 -0.59 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.98 -0.65 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.14 -0.70 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.41 -0.74 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.77 -0.77 23 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.21 -0.83 23 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.70 -0.80 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.20 -0.82 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 -0.01 23 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 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.59 -0.04 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.90 -0.06 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.28 -0.09 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.76 -0.10 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.32 -0.19 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.00 -0.18 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.83 -0.21 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.82 -0.35 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 6.05 -0.34 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.29 -0.52 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.80 -0.60 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.56 -0.58 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.05 -0.66 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.08 -0.54 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.04 -0.59 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.12 -0.45 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.99 -0.74 21 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.53 -0.70 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.86 -0.73 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.25 -0.77 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.71 -0.03 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.01 -0.05 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.38 -0.08 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.89 -0.11 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.41 -0.12 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.05 -0.12 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.78 -0.22 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.70 -0.19 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.72 -0.25 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.83 -0.31 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.12 -0.31 22 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.48 -0.37 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 10.97 -0.42 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 12.56 -0.84 22 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 14.67 -0.48 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.51 -0.51 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.40 +0.01 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.41 -0.33 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.77 -0.60 20 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.84 -0.64 19 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.92 -0.73 18 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.09 -0.76 17 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.18 0.00 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.57 0.00 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 2.03 -0.07 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.63 -0.07 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.25 -0.11 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.95 -0.14 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.76 -0.17 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.68 -0.19 23 700 702 +700
29SEP27 97.50 P 0.00 0.00 0.00 6.76 -0.17 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.89 -0.19 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.18 -0.18 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.51 -0.26 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.00 -0.30 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.52 -0.41 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.66 +0.16 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.41 +0.13 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.70 -0.46 21 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.56 -0.54 21 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.49 -0.61 21 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.48 -0.66 20 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.52 -0.74 20 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.65 -0.75 19 0 0 0
TOTAL PUT 1,010 4,752 +984
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$ 441.000
25SEP26 320.00 C 0.00 0.00 0.00 121.02 -10.66 0 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 116.02 -10.66 0 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 111.03 -10.65 0 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 106.03 -10.65 0 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 101.03 -10.65 0 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 96.03 -10.66 0 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 91.04 -10.65 0 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 86.05 -10.64 0 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 81.06 -10.63 72 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 76.07 -10.62 85 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 71.08 -10.61 84 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 66.09 -10.60 81 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 61.10 -10.59 78 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 56.11 -10.59 73 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 51.12 -10.58 68 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 46.12 -10.58 62 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 41.13 -10.57 57 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 36.14 -10.56 51 0 0 0
25SEP26 410.00 C 33.79 33.79 33.79 31.09 -10.61 38 1 30 0
25SEP26 415.00 C 0.00 0.00 0.00 26.00 -10.70 0 0 183 0
25SEP26 420.00 C 22.46 22.46 22.46 21.23 -10.48 36 1 93 0
25SEP26 425.00 C 0.00 0.00 0.00 16.50 -10.22 36 0 597 0
25SEP26 430.00 C 20.00 20.00 10.69 11.98 -9.85 34 42 534 +9
25SEP26 435.00 C 17.00 17.00 6.90 8.01 -9.18 33 246 7,642 -238
25SEP26 440.00 C 12.50 12.50 4.45 5.19 -7.46 35 2,325 1,841 +922
25SEP26 445.00 C 5.40 5.40 2.50 2.95 -6.32 35 488 1,494 -28
25SEP26 450.00 C 5.00 5.00 1.50 1.64 -4.98 36 1,894 1,243 -242
25SEP26 455.00 C 4.66 4.66 0.80 0.85 -3.81 37 1,144 2,009 +342
25SEP26 460.00 C 3.70 3.70 0.48 0.41 -2.85 38 1,495 3,854 +521
25SEP26 465.00 C 1.01 1.01 0.25 0.19 -2.09 39 474 988 +7
25SEP26 470.00 C 0.60 0.63 0.19 0.09 -1.52 40 277 1,632 -112
25SEP26 475.00 C 0.21 0.24 0.12 0.04 -1.10 41 159 675 -139
25SEP26 480.00 C 0.22 0.22 0.08 0.02 -0.80 43 449 860 -62
25SEP26 485.00 C 0.09 0.09 0.09 0.01 -0.59 45 26 185 0
25SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.43 49 0 424 0
25SEP26 495.00 C 0.10 0.10 0.10 0.01 -0.32 53 9 232 0
25SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.24 57 0 655 0
25SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.20 62 0 193 0
25SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.14 66 0 156 0
25SEP26 515.00 C 0.00 0.00 0.00 0.01 -0.12 70 0 111 0
25SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.10 74 0 5 0
25SEP26 525.00 C 0.00 0.00 0.00 0.01 -0.08 78 0 30 0
25SEP26 530.00 C 0.01 0.01 0.01 0.01 -0.06 81 1 91 0
25SEP26 535.00 C 0.00 0.00 0.00 0.01 -0.05 85 0 0 0
25SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.04 89 0 28 0
25SEP26 545.00 C 0.00 0.00 0.00 0.01 - 93 0 0 -
25SEP26 550.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
29SEP26 210.00 C 0.00 0.00 0.00 231.16 -10.56 205 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 226.16 -10.56 198 0 400 0
29SEP26 220.00 C 0.00 0.00 0.00 221.15 -10.58 187 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 216.17 -10.56 187 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 211.11 -10.62 0 0 2,137 0
29SEP26 235.00 C 0.00 0.00 0.00 206.20 -10.54 182 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 201.19 -10.55 174 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 196.12 -10.62 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 191.12 -10.62 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 186.18 -10.57 153 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 181.21 -10.54 155 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 176.21 -10.54 149 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 171.20 -10.56 141 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 166.23 -10.53 142 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 161.17 -10.59 122 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 156.14 -10.63 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 151.23 -10.54 126 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 146.25 -10.52 123 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 141.21 -10.56 112 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 131.21 -10.57 102 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 121.21 -10.58 93 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 111.22 -10.57 86 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 101.17 -10.63 56 0 115 0
29SEP26 350.00 C 96.00 96.00 90.77 91.35 -10.45 80 442 575 +303
29SEP26 360.00 C 0.00 0.00 0.00 81.18 -10.63 45 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 71.18 -10.63 0 0 406 0
29SEP26 380.00 C 65.00 65.00 65.00 61.19 -10.63 34 1 578 -1
29SEP26 390.00 C 0.00 0.00 0.00 51.21 -10.62 34 0 493 0
29SEP26 400.00 C 0.00 0.00 0.00 41.26 -10.57 32 0 1,405 0
29SEP26 410.00 C 35.00 35.39 29.64 31.45 -10.41 31 315 2,006 -230
29SEP26 420.00 C 24.93 24.93 21.00 22.04 -9.99 30 32 2,767 -2
29SEP26 430.00 C 21.50 26.49 12.30 13.60 -9.16 29 645 7,190 +28
29SEP26 440.00 C 14.00 14.00 6.20 6.95 -7.39 28 1,516 13,722 +563
29SEP26 450.00 C 8.60 8.60 2.93 3.40 -5.07 30 2,131 13,586 -210
29SEP26 460.00 C 3.40 3.40 1.34 1.59 -3.30 32 5,081 16,355 -2,355
29SEP26 470.00 C 2.54 3.16 0.68 0.77 -2.01 35 1,168 19,103 -184
29SEP26 480.00 C 1.50 1.66 0.35 0.37 -1.23 37 3,003 14,978 -135
29SEP26 490.00 C 0.85 0.85 0.23 0.18 -0.75 40 116 24,868 -68
29SEP26 500.00 C 0.74 0.74 0.14 0.10 -0.46 42 3,844 26,055 +1,795
29SEP26 510.00 C 0.20 0.20 0.13 0.05 -0.30 44 33 12,008 -33
29SEP26 520.00 C 0.16 0.16 0.10 0.03 -0.21 47 117 15,854 -117
29SEP26 530.00 C 0.00 0.00 0.00 0.02 -0.13 50 0 12,931 0
29SEP26 540.00 C 0.08 0.08 0.08 0.01 -0.10 51 6 10,227 -6
29SEP26 550.00 C 0.06 0.06 0.06 0.01 -0.06 55 27 37,048 -2
29SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 11,775 0
29SEP26 570.00 C 0.01 0.01 0.01 0.01 -0.04 63 4 8,111 0
29SEP26 580.00 C 0.06 0.07 0.06 0.01 -0.03 67 13 12,648 -13
29SEP26 590.00 C 0.02 0.02 0.02 0.01 -0.02 71 6 5,275 -6
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 25,365 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5,621 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 82 3 9,952 -3
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9,304 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 93 4 31,150 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7,022 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4,511 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10,972 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 106 0 612 0
29SEP26 700.00 C 0.01 0.01 0.01 0.01 0.00 109 194 4,597 +13
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,421 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,418 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 121 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2,404 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,294 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 134 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,501 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 140 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 142 0 994 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 145 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 147 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 150 0 277 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 152 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 155 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 157 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 159 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 162 0 234 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 164 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 166 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 168 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 170 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 173 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 175 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 177 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 179 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 181 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 183 0 2,594 0
02OCT26 320.00 C 0.00 0.00 0.00 121.38 -10.48 85 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 116.37 -10.50 80 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 111.39 -10.48 78 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 106.40 -10.48 75 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 101.42 -10.46 72 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 96.43 -10.46 69 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 91.44 -10.45 66 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 86.43 -10.46 61 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 81.27 -10.63 38 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 76.27 -10.63 0 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 71.28 -10.63 35 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 66.28 -10.63 29 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 61.29 -10.62 31 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 56.29 -10.63 27 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 51.31 -10.61 29 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 46.34 -10.59 28 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 41.40 -10.55 28 0 1 0
02OCT26 405.00 C 0.00 0.00 0.00 36.53 -10.45 29 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 31.75 -10.30 29 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 27.13 -10.07 29 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 22.52 -9.96 27 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 19.21 -7.90 32 0 37 0
02OCT26 430.00 C 15.33 15.33 13.88 14.89 -8.14 29 203 238 +138
02OCT26 435.00 C 12.75 12.83 10.60 11.66 -7.53 29 248 1,451 -31
02OCT26 440.00 C 12.00 12.00 8.00 8.93 -6.80 29 470 734 +355
02OCT26 445.00 C 8.50 8.50 6.00 6.72 -5.99 30 286 607 +251
02OCT26 450.00 C 10.69 10.69 4.70 4.75 -5.36 30 283 361 +94
02OCT26 455.00 C 5.24 5.24 3.55 3.63 -4.40 31 149 261 -45
02OCT26 460.00 C 4.10 4.10 2.60 2.59 -3.74 31 242 498 +144
02OCT26 465.00 C 2.89 2.89 2.00 1.82 -3.14 32 62 368 -2
02OCT26 470.00 C 2.34 2.34 1.40 1.26 -2.61 32 112 800 -47
02OCT26 475.00 C 1.39 1.40 1.15 0.86 -2.15 33 111 205 +14
02OCT26 480.00 C 1.40 1.40 0.87 0.58 -1.76 33 268 301 -141
02OCT26 485.00 C 0.87 0.87 0.87 0.39 -1.43 34 1 398 0
02OCT26 490.00 C 0.69 0.70 0.67 0.26 -1.16 34 61 167 -44
02OCT26 495.00 C 0.50 0.50 0.50 0.18 -0.92 35 4 120 0
02OCT26 500.00 C 0.34 0.34 0.34 0.12 -0.76 35 10 530 -10
02OCT26 505.00 C 0.42 0.42 0.42 0.08 -0.64 36 20 348 0
02OCT26 510.00 C 0.30 0.30 0.30 0.05 -0.52 36 5 341 +5
02OCT26 515.00 C 0.33 0.33 0.33 0.04 -0.41 37 30 60 -1
02OCT26 520.00 C 0.30 0.30 0.30 0.03 -0.33 38 30 67 -14
02OCT26 525.00 C 0.00 0.00 0.00 0.02 -0.27 39 0 66 0
02OCT26 530.00 C 0.00 0.00 0.00 0.02 -0.21 40 0 114 0
02OCT26 535.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 540.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 545.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 550.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 231.94 -10.30 101 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 226.98 -10.28 99 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 221.98 -10.29 96 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 217.00 -10.29 93 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 212.04 -10.26 91 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 207.06 -10.26 88 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 202.08 -10.25 86 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 197.10 -10.25 83 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 192.15 -10.21 82 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 187.15 -10.23 79 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 182.16 -10.23 76 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 177.19 -10.22 74 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 172.22 -10.21 72 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 167.24 -10.20 70 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 162.26 -10.20 67 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 157.29 -10.18 65 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 152.30 -10.19 63 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 147.32 -10.18 61 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 142.34 -10.18 59 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 132.36 -10.19 54 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 122.36 -10.22 49 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 112.47 -10.14 46 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 102.60 -10.05 44 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 92.74 -9.96 41 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 82.24 -9.66 29 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 72.49 -10.44 29 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 62.96 -10.26 29 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 53.75 -10.00 29 0 40 0
29OCT26 400.00 C 45.42 46.00 45.42 45.18 -9.45 30 56 702 +55
29OCT26 410.00 C 37.89 37.90 37.89 37.03 -8.45 30 2 656 -1
29OCT26 420.00 C 32.00 32.00 28.60 29.64 -7.82 29 176 963 +149
29OCT26 430.00 C 25.00 25.00 22.20 23.27 -6.85 30 326 6,355 +7
29OCT26 440.00 C 20.70 20.70 16.80 17.87 -5.99 30 693 5,716 -4
29OCT26 450.00 C 15.50 15.50 12.80 13.60 -5.16 30 1,271 6,507 +157
29OCT26 460.00 C 12.01 12.39 9.35 10.20 -4.14 31 1,546 11,054 -436
29OCT26 470.00 C 9.61 9.61 7.00 7.50 -3.38 31 320 6,558 -38
29OCT26 480.00 C 7.00 7.00 5.16 5.47 -2.68 32 793 7,715 +301
29OCT26 490.00 C 5.00 5.02 3.74 3.92 -2.16 32 2,591 6,714 +990
29OCT26 500.00 C 5.10 5.10 2.82 2.79 -1.75 32 1,506 9,388 +612
29OCT26 510.00 C 3.13 3.13 2.08 1.96 -1.40 33 1,133 5,511 +457
29OCT26 520.00 C 2.03 2.04 1.58 1.38 -1.03 33 140 5,504 +39
29OCT26 530.00 C 1.50 1.50 1.30 0.96 -0.76 34 218 3,993 +160
29OCT26 540.00 C 1.15 1.19 1.02 0.67 -0.55 34 157 3,111 +32
29OCT26 550.00 C 1.01 1.01 0.93 0.47 -0.39 34 57 6,080 +33
29OCT26 560.00 C 0.74 0.74 0.65 0.33 -0.27 35 5 9,086 0
29OCT26 570.00 C 0.65 0.65 0.60 0.23 -0.19 35 32 8,783 +20
29OCT26 580.00 C 0.52 0.53 0.52 0.16 -0.14 36 120 2,122 0
29OCT26 590.00 C 0.47 0.47 0.47 0.11 -0.10 36 46 1,009 +25
29OCT26 600.00 C 0.37 0.37 0.37 0.08 -0.07 36 10 2,353 0
29OCT26 610.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.04 -0.04 37 3 2,375 +3
29OCT26 630.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 629 0
29OCT26 640.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 399 0
29OCT26 650.00 C 0.21 0.21 0.21 0.01 -0.02 37 34 1,328 +4
29OCT26 660.00 C 0.21 0.21 0.21 0.01 -0.01 39 10 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 707 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 45 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 51 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 586 0
27NOV26 210.00 C 0.00 0.00 0.00 232.57 -10.17 79 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 227.61 -10.16 77 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 222.77 -9.50 77 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 217.82 -9.47 75 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 212.85 -9.45 73 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 207.77 -9.55 69 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 202.80 -9.53 67 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 197.84 -9.51 65 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 192.87 -9.49 63 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 187.91 -9.47 62 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 182.95 -9.44 60 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 177.98 -9.43 58 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 173.01 -9.42 56 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 168.04 -9.40 54 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 163.20 -9.26 54 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 158.22 -9.25 52 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 153.15 -9.34 49 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 148.20 -9.30 48 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 143.26 -9.26 46 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 133.42 -9.13 44 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 123.72 -8.86 43 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 113.71 -9.06 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 103.98 -9.04 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 94.35 -8.87 35 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 84.25 -9.41 31 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 75.11 -9.20 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 66.33 -9.71 31 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 57.99 -9.36 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 50.16 -8.95 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 42.91 -8.47 31 0 369 0
27NOV26 420.00 C 0.00 0.00 0.00 36.39 -7.84 31 0 303 0
27NOV26 430.00 C 0.00 0.00 0.00 30.51 -6.82 31 0 1,111 0
27NOV26 440.00 C 26.08 26.08 24.50 25.29 -6.09 31 339 2,664 +307
27NOV26 450.00 C 23.50 23.50 19.89 20.81 -5.42 32 62 7,696 -27
27NOV26 460.00 C 18.49 18.49 16.27 17.04 -4.46 32 39 2,139 +4
27NOV26 470.00 C 15.80 15.80 13.65 13.93 -3.82 32 379 2,251 +42
27NOV26 480.00 C 13.70 13.70 10.80 11.35 -3.37 33 173 4,477 +83
27NOV26 490.00 C 10.00 10.08 8.98 9.08 -3.00 33 123 5,339 -2
27NOV26 500.00 C 8.58 8.58 7.24 7.23 -2.44 33 181 5,970 +3
27NOV26 510.00 C 6.34 6.34 6.20 5.73 -1.91 33 37 1,354 -30
27NOV26 520.00 C 5.85 5.85 4.80 4.52 -1.47 33 3,549 7,689 +2,996
27NOV26 530.00 C 4.28 4.28 4.21 3.55 -1.11 34 25 4,271 0
27NOV26 540.00 C 3.58 3.58 3.18 2.78 -0.82 34 347 8,159 +63
27NOV26 550.00 C 3.96 3.96 2.80 2.18 -0.59 34 62 6,330 -9
27NOV26 560.00 C 2.68 2.68 2.68 1.70 -0.41 34 4 1,629 0
27NOV26 570.00 C 2.95 2.95 1.94 1.32 -0.28 34 68 2,441 -64
27NOV26 580.00 C 0.00 0.00 0.00 1.03 -0.17 35 0 1,197 0
27NOV26 590.00 C 1.91 1.91 1.91 0.80 -0.10 35 30 1,473 +30
27NOV26 600.00 C 1.28 1.28 1.28 0.63 -0.04 35 11 732 0
27NOV26 610.00 C 0.00 0.00 0.00 0.49 -0.01 35 0 339 0
27NOV26 620.00 C 0.00 0.00 0.00 0.38 +0.01 36 0 618 0
27NOV26 630.00 C 1.17 1.17 1.17 0.30 +0.03 36 10 881 +10
27NOV26 640.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 472 0
27NOV26 650.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 564 0
27NOV26 660.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.09 +0.03 37 0 885 0
27NOV26 690.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 852 0
27NOV26 700.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 1,475 0
27NOV26 710.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 1,084 0
27NOV26 720.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 713 0
30DEC26 210.00 C 0.00 0.00 0.00 233.57 -9.19 71 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 228.62 -9.20 69 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 223.57 -9.30 66 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 218.71 -9.21 65 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 213.76 -9.22 63 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 208.72 -9.30 61 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 203.77 -9.31 59 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 198.82 -9.50 57 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 193.86 -9.50 55 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 188.91 -9.30 54 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 183.96 -9.30 52 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 179.02 -9.30 51 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 174.19 -9.19 50 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 169.17 -9.29 48 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 164.26 -9.28 47 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 159.36 -9.28 46 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 154.56 -9.19 45 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 149.69 -9.17 44 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 144.72 -9.25 43 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 135.28 -8.98 42 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 125.60 -8.96 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 116.00 -8.68 38 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 106.50 -8.61 37 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 97.16 -8.53 35 0 817 0
30DEC26 360.00 C 0.00 0.00 0.00 88.07 -8.40 34 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 78.04 -9.71 30 0 648 0
30DEC26 380.00 C 71.66 71.66 71.66 69.76 -9.33 31 30 771 +30
30DEC26 390.00 C 61.86 61.86 61.47 61.92 -8.53 31 76 416 +76
30DEC26 400.00 C 55.50 55.50 55.50 54.56 -8.12 31 3 4,480 -3
30DEC26 410.00 C 0.00 0.00 0.00 47.73 -6.03 31 0 1,446 0
30DEC26 420.00 C 42.00 42.37 41.15 41.66 -7.04 31 45 1,383 +30
30DEC26 430.00 C 37.60 37.60 36.50 36.01 -6.45 31 4 8,028 +1
30DEC26 440.00 C 35.50 35.50 30.00 30.88 -6.00 31 11 3,318 +3
30DEC26 450.00 C 29.00 29.00 25.53 26.35 -5.52 31 831 12,800 +239
30DEC26 460.00 C 24.80 24.80 21.68 22.52 -4.84 31 605 8,335 -63
30DEC26 470.00 C 21.90 21.90 18.44 19.06 -4.39 32 350 4,577 -176
30DEC26 480.00 C 17.48 17.48 15.70 16.15 -3.93 32 353 18,307 +118
30DEC26 490.00 C 14.70 14.70 13.40 13.50 -3.69 32 370 6,122 -105
30DEC26 500.00 C 13.84 13.84 11.28 11.23 -3.27 32 1,683 25,354 +1,570
30DEC26 510.00 C 10.60 10.60 9.53 9.31 -2.88 32 126 25,960 +46
30DEC26 520.00 C 9.51 9.51 8.26 7.70 -2.47 32 106 10,751 +10
30DEC26 530.00 C 9.20 9.20 6.88 6.34 -2.12 32 77 6,102 +17
30DEC26 540.00 C 6.00 6.29 5.94 5.21 -1.80 32 36 21,145 +17
30DEC26 550.00 C 5.40 5.63 5.07 4.26 -1.53 32 319 33,150 +124
30DEC26 560.00 C 6.10 6.10 4.38 3.49 -1.28 33 284 9,820 +89
30DEC26 570.00 C 4.18 4.18 3.80 2.85 -1.07 33 162 8,794 +157
30DEC26 580.00 C 3.70 3.70 3.36 2.32 -0.90 33 180 11,304 +45
30DEC26 590.00 C 3.52 3.52 3.15 1.89 -0.74 33 30 5,083 0
30DEC26 600.00 C 3.30 3.30 2.60 1.53 -0.62 33 157 17,971 -20
30DEC26 610.00 C 2.42 2.43 2.42 1.25 -0.51 33 8 12,531 -1
30DEC26 620.00 C 2.75 2.75 2.12 1.01 -0.42 33 15 8,390 0
30DEC26 630.00 C 2.25 2.25 2.00 0.82 -0.35 33 12 2,932 +4
30DEC26 640.00 C 0.00 0.00 0.00 0.67 -0.28 34 0 3,901 0
30DEC26 650.00 C 1.59 1.60 1.59 0.54 -0.23 34 11 13,716 -5
30DEC26 660.00 C 0.00 0.00 0.00 0.44 -0.19 34 0 2,492 0
30DEC26 670.00 C 0.00 0.00 0.00 0.36 -0.15 34 0 1,282 0
30DEC26 680.00 C 1.30 1.30 1.30 0.29 -0.13 34 1 1,853 +1
30DEC26 690.00 C 0.00 0.00 0.00 0.24 -0.10 34 0 909 0
30DEC26 700.00 C 0.97 0.97 0.97 0.19 -0.09 34 12 15,782 +10
30DEC26 710.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 850 0
30DEC26 720.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 1,507 0
30DEC26 730.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 685 0
30DEC26 740.00 C 0.70 0.70 0.70 0.09 -0.03 35 36 2,794 -1
30DEC26 750.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 14,588 0
30DEC26 760.00 C 0.60 0.60 0.60 0.06 -0.02 35 4 2,896 +4
30DEC26 770.00 C 0.00 0.00 0.00 0.05 -0.02 35 1 4,956 0
30DEC26 780.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 1,885 0
30DEC26 790.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,438 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 39 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 40 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 42 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 43 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 44 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,061 0
30MAR27 210.00 C 0.00 0.00 0.00 235.81 -9.41 57 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 230.91 -9.28 55 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 226.01 -9.41 54 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 221.13 -9.40 53 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 216.58 -9.05 53 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 211.39 -9.26 50 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 206.54 -9.37 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 201.81 -9.14 49 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 196.87 -9.24 47 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 192.16 -9.26 47 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 187.22 -9.35 45 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 182.54 -9.25 45 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 177.63 -9.34 43 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 172.95 -9.24 43 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 168.31 -9.10 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 163.55 -9.06 42 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 158.77 -9.06 41 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 154.03 -9.01 40 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 149.28 -9.02 39 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 139.94 -8.95 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 130.46 -9.08 36 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 121.42 -9.12 35 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 113.03 -3.88 35 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 104.00 -8.51 33 0 12,577 0
30MAR27 360.00 C 0.00 0.00 0.00 94.14 -12.51 31 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 88.00 -8.11 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 78.77 -9.48 30 0 315 0
30MAR27 390.00 C 0.00 0.00 0.00 71.72 -9.04 30 0 333 0
30MAR27 400.00 C 0.00 0.00 0.00 65.08 -8.92 30 0 21,529 0
30MAR27 410.00 C 0.00 0.00 0.00 58.84 -7.94 30 0 402 0
30MAR27 420.00 C 0.00 0.00 0.00 53.02 -6.98 30 0 18,080 0
30MAR27 430.00 C 48.30 48.30 48.30 48.38 -7.36 31 1 1,724 +1
30MAR27 440.00 C 42.88 43.68 42.88 43.38 -6.28 31 8 2,499 +8
30MAR27 450.00 C 44.54 44.54 38.00 38.80 -5.74 31 145 4,146 +133
30MAR27 460.00 C 37.67 37.67 35.80 34.73 -5.34 31 66 2,817 0
30MAR27 470.00 C 31.90 31.90 31.90 31.06 -4.98 31 1 6,910 -1
30MAR27 480.00 C 29.00 29.00 28.38 27.77 -4.57 31 201 9,720 +201
30MAR27 490.00 C 28.60 28.60 24.51 24.79 -4.19 32 111 5,839 +62
30MAR27 500.00 C 25.37 25.40 21.99 22.04 -3.76 32 391 10,210 +115
30MAR27 510.00 C 19.70 19.70 19.60 19.57 -3.51 32 5 2,806 +5
30MAR27 520.00 C 18.45 18.45 18.45 17.36 -3.59 32 1 4,419 0
30MAR27 530.00 C 17.48 17.48 15.85 15.39 -3.42 32 2 6,968 0
30MAR27 540.00 C 14.85 14.98 14.34 13.63 -3.28 32 1,001 4,883 +312
30MAR27 550.00 C 13.37 13.37 13.22 12.08 -3.07 32 4 4,094 +3
30MAR27 560.00 C 0.00 0.00 0.00 10.69 -2.85 32 0 6,829 0
30MAR27 570.00 C 10.39 10.39 10.26 9.47 -2.63 33 48 1,816 0
30MAR27 580.00 C 9.48 9.48 9.31 8.38 -2.44 33 101 1,213 +44
30MAR27 590.00 C 0.00 0.00 0.00 7.42 -2.26 33 0 2,033 0
30MAR27 600.00 C 8.50 8.50 7.92 6.57 -2.09 33 5,026 10,039 +4,814
30MAR27 610.00 C 7.70 7.70 7.70 5.83 -1.92 33 2 2,044 +2
30MAR27 620.00 C 6.35 6.35 6.24 5.16 -1.78 33 147 2,689 +84
30MAR27 630.00 C 5.76 5.76 5.76 4.58 -1.65 33 1 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 4.06 -1.53 33 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 3.61 -1.41 34 0 2,437 0
30MAR27 660.00 C 0.00 0.00 0.00 3.21 -1.30 34 0 713 0
30MAR27 670.00 C 0.00 0.00 0.00 2.85 -1.21 34 0 2,452 0
30MAR27 680.00 C 4.12 4.12 4.12 2.54 -1.11 34 1 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 2.26 -1.03 34 0 1,674 0
30MAR27 700.00 C 3.33 3.33 3.30 2.02 -0.95 34 11 9,223 +11
30MAR27 710.00 C 0.00 0.00 0.00 1.80 -0.89 34 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 1.61 -0.82 35 0 361 0
30MAR27 730.00 C 0.00 0.00 0.00 1.44 -0.76 35 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.29 -0.71 35 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 1.16 -0.66 35 0 521 0
30MAR27 760.00 C 0.00 0.00 0.00 1.04 -0.61 35 22 481 +22
30MAR27 770.00 C 0.00 0.00 0.00 0.93 -0.57 35 0 406 0
30MAR27 780.00 C 0.00 0.00 0.00 0.84 -0.53 35 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.76 -0.49 36 0 319 0
30MAR27 800.00 C 1.80 1.80 1.80 0.68 -0.46 36 3 572 +3
30MAR27 810.00 C 0.00 0.00 0.00 0.62 -0.43 36 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.56 -0.40 36 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 0.51 -0.37 36 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.46 -0.35 36 0 384 0
30MAR27 850.00 C 1.35 1.35 1.35 0.42 -0.33 37 10 1,922 +10
29JUN27 210.00 C 0.00 0.00 0.00 237.27 -9.45 53 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 232.54 -9.34 52 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 227.62 -9.43 51 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 222.81 -9.43 50 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 218.01 -9.42 49 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 213.23 -9.41 48 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 208.45 -9.41 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 203.68 -9.40 46 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 198.93 -9.39 45 0 20 0
29JUN27 255.00 C 0.00 0.00 0.00 194.28 -9.28 45 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 189.77 -9.05 44 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 185.04 -9.04 43 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 180.31 -8.75 43 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 175.62 -8.86 42 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 170.94 -8.71 41 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 166.24 -8.87 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 161.66 -8.79 40 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 157.05 -8.76 39 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 152.48 -8.73 38 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 143.52 -8.63 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 133.52 -9.81 35 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 126.15 -8.25 35 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 117.81 -8.12 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 109.69 -8.15 34 0 357 0
29JUN27 360.00 C 0.00 0.00 0.00 101.91 -7.93 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 94.41 -7.74 33 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 87.19 -7.59 33 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 78.43 -10.73 31 0 96 0
29JUN27 400.00 C 74.85 74.85 73.00 72.27 -8.50 31 61 655 +61
29JUN27 410.00 C 0.00 0.00 0.00 66.21 -8.67 31 0 181 0
29JUN27 420.00 C 0.00 0.00 0.00 60.71 -7.37 31 0 7,590 0
29JUN27 430.00 C 56.81 56.81 56.81 56.91 -5.75 32 50 378 +32
29JUN27 440.00 C 54.40 54.40 54.40 52.00 -6.18 32 30 4,441 +30
29JUN27 450.00 C 0.00 0.00 0.00 47.34 -5.94 31 0 1,721 0
29JUN27 460.00 C 43.80 43.80 43.80 43.06 -6.16 32 2 4,320 0
29JUN27 470.00 C 0.00 0.00 0.00 39.44 -5.69 32 0 426 0
29JUN27 480.00 C 0.00 0.00 0.00 35.92 -5.33 32 0 1,145 0
29JUN27 490.00 C 33.90 33.90 33.90 32.68 -4.93 32 1 354 +1
29JUN27 500.00 C 32.18 32.18 30.00 29.87 -4.21 32 21 10,510 +18
29JUN27 510.00 C 27.50 27.50 27.50 27.10 -4.00 32 1 878 +1
29JUN27 520.00 C 25.56 25.56 25.10 24.66 -3.51 32 3 414 +3
29JUN27 530.00 C 23.24 23.24 23.24 22.53 -2.93 32 1 2,111 0
29JUN27 540.00 C 22.50 22.50 21.60 20.41 -2.76 32 28 514 -2
29JUN27 550.00 C 0.00 0.00 0.00 18.54 -2.35 32 20 1,631 -20
29JUN27 560.00 C 0.00 0.00 0.00 16.97 -1.84 32 0 340 0
29JUN27 570.00 C 0.00 0.00 0.00 15.40 -1.70 32 0 2,461 0
29JUN27 580.00 C 15.63 15.63 15.63 13.89 -1.50 32 1 490 -1
29JUN27 590.00 C 0.00 0.00 0.00 12.77 -0.99 33 0 532 0
29JUN27 600.00 C 13.20 13.20 13.20 11.65 -0.86 33 3 3,386 0
29JUN27 610.00 C 0.00 0.00 0.00 10.53 -0.74 33 0 839 0
29JUN27 620.00 C 11.11 11.11 11.11 9.57 -0.46 33 45 521 0
29JUN27 630.00 C 10.35 10.35 10.35 8.80 -0.27 33 1 977 0
29JUN27 640.00 C 0.00 0.00 0.00 8.04 -0.16 33 0 762 0
29JUN27 650.00 C 8.90 8.90 8.90 7.27 -0.05 33 1 418 0
29JUN27 660.00 C 8.65 8.65 8.65 6.61 +0.10 33 45 473 -20
29JUN27 670.00 C 8.80 8.80 7.80 6.10 +0.19 33 9 4,540 0
29JUN27 680.00 C 7.36 7.36 7.36 5.60 +0.28 34 45 368 +45
29JUN27 690.00 C 0.00 0.00 0.00 5.09 +0.37 34 0 642 0
29JUN27 700.00 C 0.00 0.00 0.00 4.60 +0.39 34 0 757 0
29JUN27 710.00 C 0.00 0.00 0.00 4.25 +0.43 34 0 155 0
29JUN27 720.00 C 0.00 0.00 0.00 3.93 +0.50 34 0 44 0
29JUN27 730.00 C 0.00 0.00 0.00 3.61 +0.57 34 0 50 0
29JUN27 740.00 C 0.00 0.00 0.00 3.30 +0.61 34 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 2.98 +0.53 34 0 98 0
29JUN27 760.00 C 4.44 4.44 4.44 2.77 +0.57 35 46 325 +46
29JUN27 770.00 C 4.23 4.23 4.14 2.57 +0.61 35 330 423 +330
29JUN27 780.00 C 0.00 0.00 0.00 2.38 +0.67 35 0 913 0
29JUN27 790.00 C 0.00 0.00 0.00 2.19 +0.63 35 0 257 0
29SEP27 210.00 C 0.00 0.00 0.00 237.37 -9.44 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 232.56 -9.42 47 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 227.77 -9.41 46 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 223.00 -9.40 45 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 218.25 -9.41 44 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 213.63 -9.36 44 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 208.92 -9.42 43 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 204.25 -9.45 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 199.61 -9.47 41 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 194.90 -9.27 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 190.32 -9.37 40 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 185.88 -9.13 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 181.25 -9.21 39 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 176.87 -9.07 39 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 172.42 -9.02 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 167.99 -8.99 38 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 163.51 -9.05 38 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 159.17 -9.12 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 152.48 -11.47 33 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 146.45 -8.94 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 138.30 -8.73 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 130.29 -8.59 35 0 0 0
29SEP27 340.00 C 123.00 123.00 123.00 122.41 -9.38 35 1 1 +1
29SEP27 350.00 C 0.00 0.00 0.00 115.25 -8.01 35 0 5 0
29SEP27 360.00 C 0.00 0.00 0.00 107.81 -8.04 34 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 100.96 -7.73 34 0 65 0
29SEP27 380.00 C 0.00 0.00 0.00 93.98 -7.70 33 0 81 0
29SEP27 390.00 C 0.00 0.00 0.00 87.85 -7.31 33 0 55 0
29SEP27 400.00 C 82.40 82.50 82.40 81.77 -7.16 33 10 134 +10
29SEP27 410.00 C 0.00 0.00 0.00 73.64 -9.48 31 0 24 0
29SEP27 420.00 C 0.00 0.00 0.00 68.51 -6.78 31 0 5 0
29SEP27 430.00 C 0.00 0.00 0.00 65.30 -7.06 32 0 330 0
29SEP27 440.00 C 61.32 61.32 61.32 60.41 -6.41 32 1 456 +1
29SEP27 450.00 C 0.00 0.00 0.00 55.92 -6.27 32 0 892 0
29SEP27 460.00 C 52.64 52.64 52.64 51.58 -6.38 32 5 502 +5
29SEP27 470.00 C 0.00 0.00 0.00 47.74 -5.84 32 0 136 0
29SEP27 480.00 C 47.08 47.08 45.91 44.17 -5.59 32 220 333 +200
29SEP27 490.00 C 42.20 42.20 42.20 40.61 -5.72 32 3 183 -2
29SEP27 500.00 C 39.88 39.88 38.98 37.48 -5.43 32 39 338 -24
29SEP27 510.00 C 36.61 36.61 36.61 34.63 -5.09 32 30 551 +30
29SEP27 520.00 C 34.00 34.00 34.00 31.78 -5.23 31 5 152 0
29SEP27 530.00 C 31.60 31.60 31.60 29.17 -5.14 32 10 187 +10
29SEP27 540.00 C 0.00 0.00 0.00 26.96 -4.64 31 0 63 0
29SEP27 550.00 C 0.00 0.00 0.00 24.75 -4.70 31 0 231 0
29SEP27 560.00 C 0.00 0.00 0.00 22.54 -4.84 31 0 121 0
29SEP27 570.00 C 25.31 25.31 25.31 20.82 -4.49 31 1 115 -1
29SEP27 580.00 C 0.00 0.00 0.00 19.16 -4.14 31 0 390 0
29SEP27 590.00 C 20.80 20.80 20.80 17.50 -4.27 31 10 543 0
29SEP27 600.00 C 20.50 20.50 20.00 15.93 -4.30 31 9 964 0
29SEP27 610.00 C 0.00 0.00 0.00 14.72 -3.98 31 0 135 0
29SEP27 620.00 C 0.00 0.00 0.00 13.51 -3.67 31 0 34 0
29SEP27 630.00 C 0.00 0.00 0.00 12.31 -3.76 31 0 10 0
29SEP27 640.00 C 0.00 0.00 0.00 11.18 -3.80 31 0 76 0
29SEP27 650.00 C 0.00 0.00 0.00 10.33 -3.56 31 0 32 0
29SEP27 660.00 C 0.00 0.00 0.00 9.48 -3.32 31 0 15 0
29SEP27 670.00 C 0.00 0.00 0.00 8.63 -3.23 31 0 8 0
29SEP27 680.00 C 0.00 0.00 0.00 7.78 -3.32 31 0 25 0
29SEP27 690.00 C 0.00 0.00 0.00 7.19 -3.16 31 0 26 0
29SEP27 700.00 C 10.68 10.68 10.60 6.62 -2.98 31 73 185 +28
29SEP27 710.00 C 0.00 0.00 0.00 6.04 -2.81 31 0 9 0
29SEP27 720.00 C 0.00 0.00 0.00 5.46 -2.75 31 0 24 0
29SEP27 730.00 C 9.13 9.13 9.13 4.97 -2.74 31 45 64 +30
29SEP27 740.00 C 0.00 0.00 0.00 4.59 -2.62 31 0 28 0
29SEP27 750.00 C 0.00 0.00 0.00 4.21 -2.51 31 0 223 0
29SEP27 760.00 C 7.66 7.66 7.66 3.84 -2.38 31 2 601 +2
TOTAL CALL 61,466 1,302,853 +15,814
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 140 0 180 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 355.00 P 0.01 0.01 0.01 0.01 0.00 97 80 80 +80
25SEP26 360.00 P 0.01 0.01 0.01 0.01 0.00 91 30 30 +30
25SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
25SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 63 0 74 0
25SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 57 0 167 0
25SEP26 395.00 P 0.00 0.00 0.00 0.01 0.00 52 0 212 0
25SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 47 0 178 0
25SEP26 405.00 P 0.00 0.00 0.00 0.01 0.00 41 0 436 0
25SEP26 410.00 P 0.00 0.00 0.00 0.02 +0.01 38 40 733 0
25SEP26 415.00 P 0.15 0.15 0.15 0.06 +0.05 37 1 1,332 0
25SEP26 420.00 P 0.22 0.31 0.20 0.16 +0.15 36 779 2,100 -427
25SEP26 425.00 P 0.52 0.60 0.39 0.41 +0.39 35 317 1,707 +108
25SEP26 430.00 P 0.80 1.34 0.80 0.99 +0.86 35 455 843 +97
25SEP26 435.00 P 1.12 2.88 1.04 2.08 +1.58 34 1,109 766 -48
25SEP26 440.00 P 2.60 5.18 2.58 3.89 +2.51 33 1,458 1,129 +320
25SEP26 445.00 P 3.80 7.87 3.80 6.69 +3.74 33 366 741 +128
25SEP26 450.00 P 4.99 12.00 4.99 10.54 +5.26 36 1,016 1,771 +62
25SEP26 455.00 P 12.00 15.90 11.63 14.50 +6.16 33 183 583 -119
25SEP26 460.00 P 16.90 19.98 16.80 19.35 +7.32 38 20 212 -16
25SEP26 465.00 P 26.26 26.26 26.26 24.51 +8.38 49 5 76 -5
25SEP26 470.00 P 0.00 0.00 0.00 29.23 +8.90 49 0 53 0
25SEP26 475.00 P 0.00 0.00 0.00 34.19 +9.12 54 0 14 0
25SEP26 480.00 P 0.00 0.00 0.00 39.17 +9.36 59 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 44.16 +9.53 65 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 49.07 +9.55 64 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 54.15 +9.70 76 0 0 0
25SEP26 500.00 P 0.00 0.00 0.00 59.15 +9.75 81 0 0 0
25SEP26 505.00 P 0.00 0.00 0.00 64.15 +9.79 87 0 0 -26
25SEP26 510.00 P 0.00 0.00 0.00 69.15 +9.81 92 0 0 0
25SEP26 515.00 P 0.00 0.00 0.00 74.15 +9.83 97 0 0 0
25SEP26 520.00 P 0.00 0.00 0.00 79.15 +9.84 102 0 0 0
25SEP26 525.00 P 0.00 0.00 0.00 84.15 +9.84 108 0 0 0
25SEP26 530.00 P 0.00 0.00 0.00 89.15 +9.85 113 0 0 0
25SEP26 535.00 P 0.00 0.00 0.00 94.15 +9.85 118 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 99.15 +9.85 122 0 0 0
25SEP26 545.00 P 0.00 0.00 0.00 104.15 - 127 0 0 -
25SEP26 550.00 P 0.00 0.00 0.00 109.15 - 132 0 0 -
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 153 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 148 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 143 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 125 0 150 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 120 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 116 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 112 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 108 0 369 0
29SEP26 290.00 P 0.01 0.01 0.01 0.01 0.00 104 30 3,084 +30
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 100 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 96 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 81 0 459 0
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 0.00 0.00 0.00 0.01 0.00 60 0 2,109 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5,118 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5,981 0
29SEP26 380.00 P 0.08 0.08 0.05 0.01 0.00 39 266 8,399 0
29SEP26 390.00 P 0.09 0.09 0.07 0.02 +0.01 35 184 12,879 -184
29SEP26 400.00 P 0.10 0.15 0.10 0.07 +0.06 33 327 31,021 -247
29SEP26 410.00 P 0.20 0.30 0.18 0.25 +0.23 31 1,795 19,386 -216
29SEP26 420.00 P 0.40 0.84 0.40 0.81 +0.62 30 2,445 14,397 -203
29SEP26 430.00 P 0.93 2.80 0.93 2.33 +1.40 28 2,038 23,064 -268
29SEP26 440.00 P 2.73 7.20 2.73 5.75 +2.73 28 5,312 23,470 -534
29SEP26 450.00 P 6.38 14.00 6.38 12.22 +5.11 30 906 17,332 -427
29SEP26 460.00 P 17.00 21.50 17.00 20.31 +6.73 32 930 17,312 -872
29SEP26 470.00 P 22.00 31.00 22.00 29.58 +7.92 35 722 7,777 -4
29SEP26 480.00 P 39.00 40.30 38.60 39.22 +8.64 37 865 9,943 -546
29SEP26 490.00 P 0.00 0.00 0.00 49.07 +8.97 39 0 6,542 0
29SEP26 500.00 P 60.80 60.80 58.40 59.15 +9.75 49 410 5,295 -144
29SEP26 510.00 P 0.00 0.00 0.00 69.15 +9.81 56 0 3,602 0
29SEP26 520.00 P 0.00 0.00 0.00 79.15 +9.84 62 0 2,067 0
29SEP26 530.00 P 0.00 0.00 0.00 89.33 +10.03 74 0 904 0
29SEP26 540.00 P 0.00 0.00 0.00 99.33 +9.73 80 0 2,154 -36
29SEP26 550.00 P 108.22 109.45 107.42 109.15 +9.11 79 532 2,616 -18
29SEP26 560.00 P 118.22 119.45 117.41 119.00 +10.60 0 426 3,768 0
29SEP26 570.00 P 0.00 0.00 0.00 129.33 +9.08 98 0 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 139.33 +9.08 103 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 149.33 +9.08 108 0 204 0
29SEP26 600.00 P 158.20 159.05 157.41 159.00 +8.92 0 203 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 169.32 +9.26 118 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 179.32 +9.07 123 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 189.32 +9.07 128 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 199.32 +9.07 133 0 686 0
29SEP26 650.00 P 0.00 0.00 0.00 209.32 +9.27 138 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 219.32 +9.08 143 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 229.32 +9.08 147 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 239.32 +9.08 152 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 249.32 +9.08 156 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 259.32 +9.08 160 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 269.32 +9.25 164 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 279.27 +9.03 165 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 289.31 +9.07 172 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 299.31 +9.26 176 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 309.31 +9.07 179 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 319.31 +9.25 183 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 329.31 +9.25 187 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 339.31 +9.18 191 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 349.31 +9.18 194 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 359.31 +9.19 198 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 369.31 +8.96 202 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 379.31 +8.96 205 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 389.31 +9.19 209 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 399.31 +9.08 212 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 409.26 +9.03 213 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 419.30 +9.07 218 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 429.30 +9.24 222 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 439.30 +9.07 225 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 449.30 +9.07 228 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 459.30 +9.07 232 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 469.30 +8.97 235 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 479.30 +9.08 238 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 489.48 +9.45 250 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 499.48 +9.25 253 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 509.48 +9.25 256 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 519.00 +8.77 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 529.00 +9.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 539.00 +9.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 549.00 +9.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 559.00 +9.00 0 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
02OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
02OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
02OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
02OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
02OCT26 390.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 32 0
02OCT26 395.00 P 0.16 0.16 0.16 0.05 +0.04 29 230 261 +198
02OCT26 400.00 P 0.24 0.24 0.24 0.11 +0.09 29 102 194 +102
02OCT26 405.00 P 0.00 0.00 0.00 0.23 +0.18 29 0 64 0
02OCT26 410.00 P 0.00 0.00 0.00 0.45 +0.33 29 0 148 0
02OCT26 415.00 P 0.77 1.00 0.77 0.85 +0.59 29 338 234 +180
02OCT26 420.00 P 1.09 1.65 1.09 1.39 +0.84 29 247 536 +98
02OCT26 425.00 P 1.75 2.60 1.75 2.25 +1.22 29 324 634 +123
02OCT26 430.00 P 2.62 4.13 2.62 3.52 +1.75 29 554 877 +136
02OCT26 435.00 P 4.52 6.09 4.52 5.20 +2.31 28 294 1,470 +18
02OCT26 440.00 P 4.53 8.50 4.53 7.46 +3.06 29 177 1,581 +129
02OCT26 445.00 P 9.39 10.60 9.39 10.34 +3.99 30 45 167 +27
02OCT26 450.00 P 11.25 14.00 11.25 13.61 +4.87 30 199 195 +93
02OCT26 455.00 P 16.30 17.37 16.30 17.36 +5.68 31 40 132 -20
02OCT26 460.00 P 18.50 21.70 18.50 21.40 +6.37 32 9 310 +2
02OCT26 465.00 P 0.00 0.00 0.00 25.70 +7.00 33 0 90 0
02OCT26 470.00 P 0.00 0.00 0.00 30.27 +7.62 34 0 53 0
02OCT26 475.00 P 0.00 0.00 0.00 34.60 +7.76 33 0 45 0
02OCT26 480.00 P 0.00 0.00 0.00 39.35 +8.13 33 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 44.19 +8.43 33 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 49.09 +8.99 34 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 54.15 +9.70 38 0 0 0
02OCT26 500.00 P 0.00 0.00 0.00 59.15 +9.75 41 0 0 0
02OCT26 505.00 P 0.00 0.00 0.00 64.15 +9.79 44 0 0 0
02OCT26 510.00 P 0.00 0.00 0.00 69.15 +9.81 47 0 0 0
02OCT26 515.00 P 0.00 0.00 0.00 74.15 +9.83 49 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 79.15 +9.84 52 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 84.15 +9.84 54 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 89.33 +10.03 61 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 94.33 - 64 0 0 -
02OCT26 540.00 P 0.00 0.00 0.00 99.33 - 66 0 0 -
02OCT26 545.00 P 0.00 0.00 0.00 104.33 - 69 0 0 -
02OCT26 550.00 P 0.00 0.00 0.00 109.33 - 72 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 69 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 66 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 300.00 P 0.15 0.24 0.15 0.01 0.00 39 20 551 -10
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 36 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 33 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,424 0
29OCT26 340.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 748 0
29OCT26 350.00 P 0.33 0.33 0.33 0.07 +0.04 29 100 2,730 +100
29OCT26 360.00 P 0.52 0.52 0.50 0.17 +0.09 29 24 1,982 0
29OCT26 370.00 P 0.70 0.72 0.67 0.41 +0.20 29 23 1,512 +19
29OCT26 380.00 P 1.12 1.19 1.06 0.84 +0.37 29 277 4,149 +262
29OCT26 390.00 P 1.52 1.91 1.52 1.65 +0.66 29 597 6,576 +567
29OCT26 400.00 P 2.00 3.15 2.00 2.85 +0.97 29 476 11,070 +310
29OCT26 410.00 P 3.40 5.10 3.40 4.59 +1.33 29 714 8,858 +221
29OCT26 420.00 P 6.00 7.81 5.89 7.23 +1.85 29 1,244 10,365 +353
29OCT26 430.00 P 9.00 11.50 9.00 10.70 +2.44 29 733 6,835 +115
29OCT26 440.00 P 11.17 16.50 11.17 15.40 +3.38 29 2,469 10,250 -125
29OCT26 450.00 P 18.94 22.30 18.94 21.10 +4.34 30 478 7,728 -63
29OCT26 460.00 P 22.00 28.70 22.00 27.71 +5.53 30 1,305 5,863 -927
29OCT26 470.00 P 32.40 36.50 32.40 34.13 +5.05 28 882 3,882 +475
29OCT26 480.00 P 43.50 43.50 43.50 43.71 +7.13 33 3 3,983 0
29OCT26 490.00 P 53.47 53.47 51.60 51.97 +7.75 32 42 2,751 +28
29OCT26 500.00 P 59.90 59.90 59.90 61.18 +8.43 34 10 3,065 +10
29OCT26 510.00 P 0.00 0.00 0.00 69.99 +8.32 33 0 3,161 0
29OCT26 520.00 P 0.00 0.00 0.00 79.53 +9.78 33 0 60 0
29OCT26 530.00 P 0.00 0.00 0.00 89.76 +8.66 37 0 853 0
29OCT26 540.00 P 0.00 0.00 0.00 99.74 +8.76 40 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 109.75 +8.95 43 0 179 0
29OCT26 560.00 P 0.00 0.00 0.00 119.76 +9.09 46 0 845 0
29OCT26 570.00 P 0.00 0.00 0.00 129.74 +9.30 49 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 139.75 +9.29 51 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 149.71 +9.06 54 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 159.61 +8.97 55 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 169.34 +9.09 55 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 179.34 +9.09 57 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 189.34 +9.09 59 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 199.34 +8.99 61 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 209.32 +9.08 63 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 219.34 +9.10 66 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 229.34 +9.10 68 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 239.32 +9.08 69 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 249.32 +9.08 71 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 259.32 +9.08 73 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 269.32 +9.25 75 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 279.27 +9.03 76 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 289.31 +9.07 79 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 299.33 +9.28 81 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 309.33 +9.09 83 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 319.33 +9.09 84 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 329.33 +8.99 86 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 339.33 +8.99 88 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 349.33 +9.10 89 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 359.33 +9.10 91 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 620 0
27NOV26 320.00 P 0.00 0.00 0.00 0.11 +0.05 31 0 106 0
27NOV26 330.00 P 0.72 0.72 0.72 0.22 +0.09 31 2 2,269 +2
27NOV26 340.00 P 0.00 0.00 0.00 0.44 +0.17 31 0 726 0
27NOV26 350.00 P 1.23 1.36 1.23 0.80 +0.29 31 132 1,755 +132
27NOV26 360.00 P 1.75 1.80 1.75 1.36 +0.44 31 15 2,055 +15
27NOV26 370.00 P 0.00 0.00 0.00 2.21 +0.67 31 0 2,846 0
27NOV26 380.00 P 3.19 3.78 3.19 3.43 +0.96 31 132 2,827 +5
27NOV26 390.00 P 4.96 5.28 4.95 4.98 +1.21 31 15 4,605 +6
27NOV26 400.00 P 5.67 7.45 5.67 6.95 +1.40 31 134 8,961 +29
27NOV26 410.00 P 8.99 10.24 8.99 9.63 +1.78 31 253 3,839 +158
27NOV26 420.00 P 12.00 13.38 12.00 12.80 +2.23 31 166 4,894 +45
27NOV26 430.00 P 16.00 17.60 16.00 16.98 +3.01 31 865 3,467 -3
27NOV26 440.00 P 20.00 22.83 19.98 21.68 +3.40 31 466 5,807 +244
27NOV26 450.00 P 25.67 28.38 25.67 27.27 +4.16 31 115 8,332 +60
27NOV26 460.00 P 30.00 34.00 30.00 33.54 +5.17 31 177 2,756 -8
27NOV26 470.00 P 40.00 42.00 39.90 40.46 +5.63 32 33 4,226 +33
27NOV26 480.00 P 0.00 0.00 0.00 47.88 +6.34 32 0 1,866 0
27NOV26 490.00 P 0.00 0.00 0.00 55.75 +7.82 32 0 809 0
27NOV26 500.00 P 0.00 0.00 0.00 64.04 +8.39 33 0 1,483 0
27NOV26 510.00 P 0.00 0.00 0.00 72.63 +8.87 33 0 1,701 0
27NOV26 520.00 P 81.93 81.93 81.93 81.55 +9.36 33 30 817 +30
27NOV26 530.00 P 0.00 0.00 0.00 91.32 +7.86 35 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 100.60 +7.82 35 0 100 0
27NOV26 550.00 P 105.16 107.05 105.16 110.17 +8.32 36 124 844 -64
27NOV26 560.00 P 0.00 0.00 0.00 119.86 +8.37 37 0 44 0
27NOV26 570.00 P 0.00 0.00 0.00 129.82 +8.74 39 0 169 0
27NOV26 580.00 P 0.00 0.00 0.00 139.82 +8.98 41 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 149.82 +9.07 43 0 47 0
27NOV26 600.00 P 0.00 0.00 0.00 159.82 +9.07 45 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 169.34 +9.09 44 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 179.34 +9.09 45 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 189.34 +9.09 47 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 199.34 +8.99 49 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 209.32 +9.08 50 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 219.34 +9.10 52 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 229.34 +9.10 54 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 239.32 +9.08 55 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 249.32 +9.08 57 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 259.32 +9.08 58 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 269.32 +9.08 60 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 279.29 +9.05 61 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 289.32 +9.08 63 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 299.33 +9.09 64 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 309.33 +9.09 66 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 319.33 +9.09 67 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 329.33 +8.99 68 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 339.33 +8.99 70 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 349.33 +9.10 71 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 394 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 191 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 130 0
30DEC26 290.00 P 0.64 0.64 0.64 0.07 +0.05 31 2 152 -2
30DEC26 295.00 P 0.00 0.00 0.00 0.09 +0.06 30 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 0.13 +0.08 31 0 959 0
30DEC26 310.00 P 0.00 0.00 0.00 0.24 +0.14 30 0 778 0
30DEC26 320.00 P 0.00 0.00 0.00 0.43 +0.24 30 0 1,147 0
30DEC26 330.00 P 0.00 0.00 0.00 0.74 +0.37 31 0 1,316 0
30DEC26 340.00 P 0.00 0.00 0.00 1.22 +0.56 31 0 1,051 0
30DEC26 350.00 P 2.38 2.60 2.38 1.92 +0.80 31 139 10,097 +72
30DEC26 360.00 P 3.38 3.43 3.38 2.90 +1.09 31 7 5,127 -3
30DEC26 370.00 P 4.51 4.72 4.51 4.22 +1.42 31 139 3,282 +15
30DEC26 380.00 P 5.70 6.25 5.70 5.93 +1.79 31 84 15,168 +56
30DEC26 390.00 P 7.95 8.22 7.80 7.82 +1.92 31 22 7,320 +18
30DEC26 400.00 P 8.50 10.80 8.50 10.24 +2.12 30 441 33,390 +322
30DEC26 410.00 P 12.40 13.86 12.40 13.30 +2.47 30 647 10,534 +69
30DEC26 420.00 P 15.79 17.53 15.79 16.82 +2.58 30 742 16,656 -142
30DEC26 430.00 P 19.83 21.92 19.45 21.11 +3.19 30 206 24,494 +94
30DEC26 440.00 P 24.15 26.87 24.15 25.86 +3.38 30 205 18,877 +154
30DEC26 450.00 P 31.31 32.32 31.24 31.47 +4.23 30 188 21,316 -1
30DEC26 460.00 P 37.90 37.90 37.22 37.57 +4.98 31 3 10,689 +3
30DEC26 470.00 P 42.61 42.61 42.61 44.34 +5.60 31 1 8,291 +1
30DEC26 480.00 P 51.25 52.00 51.04 51.48 +6.04 31 14 8,228 +10
30DEC26 490.00 P 0.00 0.00 0.00 58.93 +6.39 31 0 6,038 0
30DEC26 500.00 P 64.00 66.90 64.00 66.60 +7.49 31 9 20,533 0
30DEC26 510.00 P 0.00 0.00 0.00 75.04 +8.02 32 0 7,617 0
30DEC26 520.00 P 84.00 84.00 84.00 83.51 +6.15 32 4 5,080 0
30DEC26 530.00 P 0.00 0.00 0.00 91.32 +7.86 30 0 6,116 0
30DEC26 540.00 P 100.00 102.00 100.00 101.60 +8.82 33 8 2,420 +5
30DEC26 550.00 P 110.87 110.87 110.87 111.33 +7.47 34 1 10,726 +1
30DEC26 560.00 P 0.00 0.00 0.00 120.67 +7.84 34 0 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 130.05 +8.10 34 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 139.82 +8.47 35 0 6,411 0
30DEC26 590.00 P 0.00 0.00 0.00 149.82 +9.07 37 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 159.82 +9.07 38 0 21,266 0
30DEC26 610.00 P 0.00 0.00 0.00 169.73 +8.93 40 0 5,109 0
30DEC26 620.00 P 0.00 0.00 0.00 179.72 +9.21 41 0 1,497 0
30DEC26 630.00 P 0.00 0.00 0.00 189.63 +8.97 42 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 199.34 +8.99 42 0 1,492 0
30DEC26 650.00 P 0.00 0.00 0.00 209.32 +9.08 43 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 219.34 +9.10 45 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 229.34 +9.10 46 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 239.32 +9.08 47 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 249.32 +9.08 49 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 259.32 +9.08 50 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 269.32 +9.08 51 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 279.29 +9.05 52 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 289.32 +9.08 54 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 299.33 +9.09 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 309.33 +9.09 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 319.33 +9.09 58 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 329.33 +8.99 59 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 339.33 +8.99 60 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 349.33 +9.10 61 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 359.33 +9.10 62 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 369.31 +8.96 63 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 379.31 +8.96 64 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 389.31 +9.08 65 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 399.31 +9.08 66 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 409.28 +9.05 67 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 419.31 +9.08 68 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 429.31 +9.22 69 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 439.31 +9.08 70 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 449.31 +9.08 71 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 459.30 +9.07 72 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 469.30 +8.97 73 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 479.30 +9.08 74 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 489.48 +9.26 76 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 499.48 +9.25 77 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 509.48 +9.25 78 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 519.00 +8.77 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 529.00 +9.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 539.00 +9.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 549.00 +9.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 559.00 +9.00 0 0 0 0
30MAR27 210.00 P 0.48 0.48 0.48 0.01 0.00 32 20 20 +20
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.16 +0.02 30 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.28 +0.04 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.37 +0.07 30 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.47 +0.08 30 0 66 0
30MAR27 285.00 P 0.00 0.00 0.00 0.59 +0.10 30 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.75 +0.14 30 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 0.91 +0.14 30 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.13 +0.20 30 0 612 0
30MAR27 310.00 P 0.00 0.00 0.00 1.64 +0.24 30 0 2,193 0
30MAR27 320.00 P 3.25 3.25 3.25 2.37 +0.37 31 2 422 +2
30MAR27 330.00 P 3.90 3.90 3.90 3.32 +0.57 31 60 1,452 +60
30MAR27 340.00 P 0.00 0.00 0.00 4.47 +0.66 31 0 3,917 0
30MAR27 350.00 P 6.16 6.40 6.16 5.95 +0.86 31 84 12,951 +77
30MAR27 360.00 P 7.56 7.56 7.56 7.79 +1.22 31 45 7,904 +45
30MAR27 370.00 P 9.27 10.00 9.27 9.70 +1.19 31 51 4,206 +51
30MAR27 380.00 P 11.92 12.25 11.92 11.93 +1.44 30 130 4,641 +82
30MAR27 390.00 P 14.59 14.79 14.52 14.54 +1.73 30 93 5,527 +93
30MAR27 400.00 P 16.60 18.00 16.60 17.62 +2.06 30 118 23,712 +113
30MAR27 410.00 P 21.00 21.35 20.81 21.24 +2.51 30 212 26,068 +13
30MAR27 420.00 P 24.49 25.75 24.49 25.22 +2.87 30 152 14,739 +15
30MAR27 430.00 P 29.21 30.00 29.21 29.70 +3.29 30 196 6,992 +94
30MAR27 440.00 P 33.23 34.63 33.23 34.63 +3.67 30 37 7,229 +7
30MAR27 450.00 P 38.00 39.86 38.00 40.10 +4.16 30 4 7,931 +1
30MAR27 460.00 P 0.00 0.00 0.00 46.01 +4.65 30 0 3,863 0
30MAR27 470.00 P 50.31 50.31 50.31 52.31 +4.83 30 3 6,414 0
30MAR27 480.00 P 59.00 59.00 59.00 59.01 +5.13 30 1 6,815 0
30MAR27 490.00 P 0.00 0.00 0.00 66.88 +6.39 31 0 7,053 0
30MAR27 500.00 P 0.00 0.00 0.00 74.21 +4.47 31 0 8,718 0
30MAR27 510.00 P 0.00 0.00 0.00 81.67 +5.93 31 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 89.71 +6.23 31 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 97.86 +6.62 32 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 106.27 +4.67 32 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 114.88 +6.94 32 0 1,148 0
30MAR27 560.00 P 0.00 0.00 0.00 123.61 +8.36 32 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 132.57 +7.47 32 0 617 0
30MAR27 580.00 P 0.00 0.00 0.00 141.87 +7.68 32 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 151.07 +7.83 32 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 160.48 +8.09 32 0 2,907 0
30MAR27 610.00 P 0.00 0.00 0.00 170.01 +8.35 33 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 179.72 +8.60 33 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 189.65 +8.76 34 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 199.54 +9.09 35 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 209.32 +8.79 35 0 3,379 0
30MAR27 660.00 P 0.00 0.00 0.00 219.63 +9.15 37 0 620 0
30MAR27 670.00 P 0.00 0.00 0.00 229.68 +9.16 39 0 180 0
30MAR27 680.00 P 0.00 0.00 0.00 239.63 +9.08 39 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 249.32 +9.08 39 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 259.32 +9.08 40 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 269.32 +9.08 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 279.33 +9.09 42 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 289.32 +9.08 43 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 299.33 +9.09 44 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 309.33 +9.09 45 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 319.33 +9.09 46 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 329.33 +8.99 47 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 339.33 +8.99 48 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 349.33 +9.10 49 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 359.33 +9.10 50 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 369.31 +8.96 50 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 379.31 +8.96 51 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 389.31 +9.08 52 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 399.31 +9.08 53 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 409.32 +9.09 54 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 17 0
29JUN27 220.00 P 1.10 1.15 1.10 0.18 +0.07 32 4 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.24 +0.09 32 0 120 0
29JUN27 230.00 P 1.42 1.42 1.25 0.30 +0.11 32 31 140 0
29JUN27 235.00 P 0.00 0.00 0.00 0.37 +0.12 32 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 0.47 +0.16 32 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.57 +0.18 32 0 30 0
29JUN27 250.00 P 1.75 1.75 1.75 0.71 +0.22 32 10 46 +10
29JUN27 255.00 P 0.00 0.00 0.00 0.87 +0.27 32 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.03 +0.29 32 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.24 +0.33 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.48 +0.41 32 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.73 +0.42 32 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 2.04 +0.48 32 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 2.40 +0.59 32 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 2.77 +0.62 32 0 182 0
29JUN27 295.00 P 0.00 0.00 0.00 3.18 +0.66 32 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 3.70 +0.80 32 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 4.76 +0.87 32 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 6.17 +1.19 32 0 3,372 0
29JUN27 330.00 P 7.00 7.84 7.00 7.68 +1.21 32 105 796 +105
29JUN27 340.00 P 9.42 9.42 9.22 9.39 +1.31 31 46 2,156 +45
29JUN27 350.00 P 11.05 11.05 11.00 11.04 +0.96 31 91 6,888 +46
29JUN27 360.00 P 13.11 13.50 13.11 13.45 +1.71 31 52 3,629 +52
29JUN27 370.00 P 15.30 16.00 15.30 15.98 +1.95 31 50 2,719 +5
29JUN27 380.00 P 18.36 18.36 18.36 19.04 +2.37 30 50 1,909 +5
29JUN27 390.00 P 21.50 21.93 21.50 22.15 +2.36 30 89 2,624 +3
29JUN27 400.00 P 25.15 25.60 25.15 25.91 +2.90 30 125 2,041 +125
29JUN27 410.00 P 28.49 29.77 28.49 29.70 +2.85 30 166 4,615 +90
29JUN27 420.00 P 32.60 34.00 32.60 34.08 +3.38 30 160 4,189 +111
29JUN27 430.00 P 37.44 38.37 37.44 38.59 +3.41 30 228 3,815 +228
29JUN27 440.00 P 42.01 42.80 42.01 43.51 +3.74 30 31 4,645 +31
29JUN27 450.00 P 47.29 48.91 47.29 48.77 +4.04 30 173 6,271 +70
29JUN27 460.00 P 54.25 54.25 54.25 54.53 +4.46 30 1 922 0
29JUN27 470.00 P 0.00 0.00 0.00 60.64 +4.82 30 0 1,428 0
29JUN27 480.00 P 66.00 66.00 66.00 67.44 +5.43 30 10 1,609 +10
29JUN27 490.00 P 0.00 0.00 0.00 74.09 +5.04 30 0 764 0
29JUN27 500.00 P 0.00 0.00 0.00 81.24 +5.33 30 0 2,082 0
29JUN27 510.00 P 0.00 0.00 0.00 89.03 +5.55 31 0 538 0
29JUN27 520.00 P 0.00 0.00 0.00 94.81 +3.87 29 0 2,299 0
29JUN27 530.00 P 0.00 0.00 0.00 106.74 +7.72 32 0 445 0
29JUN27 540.00 P 108.00 108.00 108.00 112.34 +6.34 31 10 1,238 +10
29JUN27 550.00 P 0.00 0.00 0.00 120.48 +6.54 31 0 660 0
29JUN27 560.00 P 126.88 126.88 126.88 128.81 +6.78 31 2 585 +2
29JUN27 570.00 P 0.00 0.00 0.00 137.27 +6.79 31 0 88 0
29JUN27 580.00 P 0.00 0.00 0.00 146.17 +8.22 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 155.44 +9.35 32 0 144 0
29JUN27 600.00 P 0.00 0.00 0.00 164.29 +7.65 32 0 5,284 0
29JUN27 610.00 P 0.00 0.00 0.00 173.27 +7.54 32 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 182.39 +7.74 32 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 191.73 +8.02 32 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 200.75 +8.25 32 0 583 0
29JUN27 650.00 P 0.00 0.00 0.00 209.45 +7.11 30 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 220.02 +8.56 33 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 230.04 +8.93 34 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 239.94 +9.09 35 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 249.74 +9.10 35 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 259.32 +8.68 35 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 269.69 +9.05 37 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 279.69 +9.05 38 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 289.69 +9.05 38 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 299.70 +9.21 39 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 309.67 +9.12 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 319.69 +9.05 41 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 329.33 +8.99 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 339.33 +8.99 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 349.33 +9.10 42 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.38 +0.15 33 0 15 0
29SEP27 215.00 P 0.00 0.00 0.00 0.46 +0.17 32 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.58 +0.22 33 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.69 +0.23 32 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.86 +0.30 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 1.02 +0.35 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.19 +0.36 32 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.43 +0.43 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.68 +0.51 32 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.94 +0.53 32 0 6 0
29SEP27 260.00 P 0.00 0.00 0.00 2.27 +0.60 32 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.64 +0.72 32 0 33 0
29SEP27 270.00 P 0.00 0.00 0.00 3.01 +0.76 32 0 40 0
29SEP27 275.00 P 0.00 0.00 0.00 3.40 +0.77 32 0 50 0
29SEP27 280.00 P 0.00 0.00 0.00 3.93 +0.92 32 0 43 0
29SEP27 285.00 P 5.00 5.00 4.99 4.46 +1.06 32 13 33 +13
29SEP27 290.00 P 0.00 0.00 0.00 5.00 +1.06 32 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 5.59 +1.11 32 0 46 0
29SEP27 300.00 P 0.00 0.00 0.00 6.28 +1.25 32 0 336 0
29SEP27 310.00 P 0.00 0.00 0.00 7.81 +1.42 32 0 88 0
29SEP27 320.00 P 9.17 9.17 9.17 9.39 +1.49 32 36 154 +36
29SEP27 330.00 P 0.00 0.00 0.00 11.25 +1.51 32 0 347 0
29SEP27 340.00 P 12.50 12.50 12.50 13.15 +1.38 31 1 25 +1
29SEP27 350.00 P 0.00 0.00 0.00 15.50 +1.38 31 0 470 0
29SEP27 360.00 P 17.30 17.30 17.30 18.08 +2.29 31 1 209 0
29SEP27 370.00 P 0.00 0.00 0.00 21.16 +2.72 31 0 1,090 0
29SEP27 380.00 P 22.73 23.17 22.73 24.28 +2.69 31 12 404 +12
29SEP27 390.00 P 25.29 27.02 25.29 27.91 +3.14 31 52 394 +41
29SEP27 400.00 P 29.80 30.00 29.80 31.72 +3.23 31 8 677 0
29SEP27 410.00 P 34.48 35.00 34.48 35.71 +3.34 30 46 633 +45
29SEP27 420.00 P 37.58 38.31 37.58 40.25 +3.81 30 53 641 +50
29SEP27 430.00 P 43.36 43.38 43.16 44.83 +3.77 30 46 2,395 +42
29SEP27 440.00 P 48.71 49.11 48.50 49.80 +4.08 30 43 1,067 +41
29SEP27 450.00 P 53.25 53.85 53.25 55.10 +4.36 30 42 1,523 +42
29SEP27 460.00 P 60.08 60.91 60.08 60.59 +4.46 30 80 409 +80
29SEP27 470.00 P 0.00 0.00 0.00 66.55 +4.98 30 0 977 0
29SEP27 480.00 P 0.00 0.00 0.00 72.73 +5.16 30 0 51 0
29SEP27 490.00 P 0.00 0.00 0.00 78.97 +5.10 30 0 17 0
29SEP27 500.00 P 86.30 86.30 86.30 86.09 +5.13 30 10 2,072 -5
29SEP27 510.00 P 0.00 0.00 0.00 93.25 +5.37 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 99.42 +3.77 29 0 98 0
29SEP27 530.00 P 0.00 0.00 0.00 108.54 +5.56 30 0 14 0
29SEP27 540.00 P 0.00 0.00 0.00 116.37 +5.86 30 0 60 0
29SEP27 550.00 P 125.00 125.00 125.00 124.27 +6.06 30 1 234 +1
29SEP27 560.00 P 0.00 0.00 0.00 132.36 +6.24 30 0 126 0
29SEP27 570.00 P 0.00 0.00 0.00 140.57 +6.73 30 0 30 0
29SEP27 580.00 P 0.00 0.00 0.00 148.94 +6.82 30 0 91 0
29SEP27 590.00 P 0.00 0.00 0.00 157.86 +6.67 31 0 62 0
29SEP27 600.00 P 0.00 0.00 0.00 166.53 +6.93 31 0 109 0
29SEP27 610.00 P 0.00 0.00 0.00 175.25 +7.04 31 0 94 0
29SEP27 620.00 P 0.00 0.00 0.00 183.99 +7.28 31 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 192.82 +7.32 31 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 202.12 +7.63 31 0 64 0
29SEP27 650.00 P 0.00 0.00 0.00 210.02 +6.49 29 0 930 0
29SEP27 660.00 P 0.00 0.00 0.00 220.66 +7.93 31 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 230.19 +7.99 31 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 239.94 +8.47 31 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 249.74 +8.70 32 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 259.32 +8.68 32 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 269.74 +9.10 34 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 279.73 +9.09 34 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 289.69 +9.05 35 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 299.70 +9.21 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 309.67 +9.12 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 319.69 +9.05 37 0 0 0
TOTAL PUT 43,813 1,095,802 +2,312
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 129.500
29SEP26 62.50 C 0.00 0.00 0.00 67.03 +1.39 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.53 +1.39 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.03 +1.39 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.53 +1.39 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.04 +1.40 143 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.54 +1.40 132 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.04 +1.40 119 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.51 +1.36 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.04 +1.39 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.54 +1.39 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.04 +1.39 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.54 +1.39 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.05 +1.40 86 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.55 +1.39 77 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.05 +1.39 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.55 +1.39 56 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.05 +1.39 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.52 +1.36 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.05 +1.39 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.55 +1.39 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.06 +1.39 38 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.56 +1.39 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 12.06 +1.37 25 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 9.57 +1.31 24 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.14 +1.16 25 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.86 +0.90 25 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 2.92 +0.63 25 0 62 0
29SEP26 130.00 C 1.39 1.39 1.39 1.46 +0.25 25 1 317 -1
29SEP26 132.50 C 0.61 0.61 0.61 0.62 +0.07 25 5 110 -5
29SEP26 135.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 209 0
29SEP26 137.50 C 0.00 0.00 0.00 0.07 0.00 26 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 29 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 43 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 27.45 +1.37 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 25.02 +1.54 38 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 22.37 +1.33 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.94 +1.29 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 17.55 +1.23 27 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.23 +1.15 27 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 13.01 +1.04 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 10.92 +0.92 27 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 9.00 +0.79 27 0 85 0
29OCT26 125.00 C 0.00 0.00 0.00 7.26 +0.65 27 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 5.74 +0.67 27 0 80 0
29OCT26 130.00 C 4.40 4.40 4.40 4.37 +0.45 27 10 169 +10
29OCT26 132.50 C 3.39 3.39 3.39 3.27 +0.29 27 2 69 0
29OCT26 135.00 C 2.20 2.20 2.20 2.40 +0.19 27 6 145 +6
29OCT26 137.50 C 0.00 0.00 0.00 1.73 +0.12 27 0 64 0
29OCT26 140.00 C 1.22 1.22 1.22 1.22 +0.07 27 1 104 0
29OCT26 142.50 C 0.00 0.00 0.00 0.84 +0.04 27 0 51 0
29OCT26 145.00 C 0.00 0.00 0.00 0.58 +0.03 27 0 117 0
29OCT26 147.50 C 0.00 0.00 0.00 0.39 +0.02 27 0 393 0
29OCT26 150.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.04 0.00 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 25.66 +1.53 35 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 23.00 +1.24 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.73 +1.18 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.53 +1.11 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.44 +1.04 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.46 +0.96 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 12.60 +0.87 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 10.88 +1.08 29 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 9.35 +0.84 30 0 45 0
27NOV26 127.50 C 0.00 0.00 0.00 7.91 +0.72 30 0 37 0
27NOV26 130.00 C 0.00 0.00 0.00 6.61 +0.68 29 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 5.47 +0.55 29 0 27 0
27NOV26 135.00 C 0.00 0.00 0.00 4.39 +0.34 29 0 64 0
27NOV26 137.50 C 0.00 0.00 0.00 3.58 +0.28 29 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 2.91 +0.24 29 0 25 0
27NOV26 142.50 C 2.23 2.23 2.23 2.31 +0.17 29 1 61 +1
27NOV26 145.00 C 0.00 0.00 0.00 1.83 +0.13 29 574 1,143 +574
27NOV26 147.50 C 0.00 0.00 0.00 1.48 +0.14 29 0 1,050 0
27NOV26 150.00 C 0.00 0.00 0.00 1.16 +0.08 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.89 +0.05 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.68 +0.04 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.52 +0.01 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.39 +0.02 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.16 0.00 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 62.30 +1.22 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.83 +1.23 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.48 +1.34 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.90 +1.23 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.54 +1.33 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.08 +1.33 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.63 +1.32 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.52 +1.65 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.09 +1.64 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.66 +1.63 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.24 +1.62 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.60 +1.36 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.22 +1.36 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.10 +1.51 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.77 +1.54 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.47 +1.49 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.81 +0.93 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.67 +1.05 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.62 +0.99 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.67 +0.92 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.81 +0.83 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.08 +0.76 30 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 12.46 +0.87 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 11.13 +0.98 30 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 9.74 +0.95 30 0 92 0
30DEC26 130.00 C 0.00 0.00 0.00 8.34 +0.70 30 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 7.18 +0.57 30 0 59 0
30DEC26 135.00 C 0.00 0.00 0.00 6.31 +0.62 30 0 45 0
30DEC26 137.50 C 5.19 5.19 5.19 5.37 +0.50 30 15 96 +15
30DEC26 140.00 C 0.00 0.00 0.00 4.55 +0.40 30 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 3.82 +0.30 30 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 3.19 +0.22 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.67 +0.12 30 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 2.23 +0.09 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.84 +0.06 30 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.52 +0.04 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.25 +0.03 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.02 +0.02 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.54 0.00 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.60 +1.63 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.23 +1.63 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.87 +1.61 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.47 +1.54 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.22 +1.60 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.94 +1.60 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.63 +1.52 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.47 +1.55 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.31 +1.52 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.20 +1.47 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.15 +1.39 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.18 +1.37 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.33 +1.45 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.85 +0.96 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.14 +0.92 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.51 +0.87 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.97 +0.82 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.51 +1.13 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.43 +0.98 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.10 +1.03 32 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 12.87 +0.88 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 11.72 +0.93 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.65 +0.74 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.66 +0.55 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.73 +0.65 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.87 +0.60 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 7.08 +0.56 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 6.21 +0.42 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.61 +0.40 32 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 5.24 +0.28 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.70 +0.26 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.20 +0.46 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.75 +0.41 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.35 +0.37 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.98 +0.32 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.58 +0.22 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.36 +0.24 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.10 +1.35 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.97 +1.34 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.96 +1.39 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.94 +1.42 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.92 +1.40 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.01 +1.39 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.12 +1.38 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.35 +1.35 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.64 +1.36 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.27 +0.60 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.78 +1.25 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.31 +1.25 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.93 +0.64 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.10 +1.13 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.81 +1.12 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 15.23 +1.08 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 14.44 +0.99 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.36 +0.95 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 12.35 +0.87 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 11.40 +0.84 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.52 +0.82 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.77 +0.81 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 9.00 +0.78 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 8.28 +0.79 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 7.44 +0.72 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.89 +0.73 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.33 +0.72 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.79 +0.65 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.32 +0.60 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.90 +0.60 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.49 +0.60 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.07 +0.49 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.58 +1.12 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.86 +0.78 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.28 +0.84 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.69 +0.80 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 26.16 +0.77 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.68 +1.04 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.32 +1.05 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.97 +1.01 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.72 +1.07 34 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.49 +1.03 34 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 18.31 +0.98 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 17.19 +0.94 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 16.06 +0.82 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.95 +0.67 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 14.22 +0.79 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.32 +0.75 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.47 +0.71 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.68 +0.68 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.74 +0.55 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.17 +0.51 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.48 +0.50 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.85 +0.41 33 0 0 0
TOTAL CALL 615 14,909 +600
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 193 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 183 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 156 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 139 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 188 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 48 0 137 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 912 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 362 0
29SEP26 120.00 P 0.10 0.10 0.10 0.02 -0.08 27 25 214 -25
29SEP26 122.50 P 0.16 0.16 0.16 0.08 -0.24 25 10 932 +10
29SEP26 125.00 P 0.48 0.48 0.33 0.31 -0.49 26 21 369 -3
29SEP26 127.50 P 1.24 1.35 1.14 0.89 -0.82 26 83 698 -35
29SEP26 130.00 P 1.98 1.98 1.95 1.96 -1.12 26 23 321 +14
29SEP26 132.50 P 0.00 0.00 0.00 3.59 -1.32 25 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 5.68 -1.39 25 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 8.03 -1.41 25 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 10.50 -1.40 0 0 83 0
29SEP26 142.50 P 0.00 0.00 0.00 13.00 -1.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 15.50 -1.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 18.00 -1.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.50 -1.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 23.00 -1.95 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.84 -1.61 88 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.32 -1.63 93 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.84 -1.61 100 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.35 -1.60 106 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.84 -1.61 111 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.34 -1.61 117 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 40.86 -1.58 123 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.06 -0.06 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.12 -0.10 28 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.22 -0.16 27 0 136 0
29OCT26 115.00 P 0.55 0.55 0.55 0.40 -0.25 27 1 152 +1
29OCT26 117.50 P 0.00 0.00 0.00 0.69 -0.36 27 0 20 0
29OCT26 120.00 P 1.24 1.25 1.20 1.11 -0.47 28 17 148 +9
29OCT26 122.50 P 0.00 0.00 0.00 1.69 -0.59 28 0 100 0
29OCT26 125.00 P 0.00 0.00 0.00 2.47 -0.69 28 0 160 0
29OCT26 127.50 P 0.00 0.00 0.00 3.42 -0.87 27 0 150 0
29OCT26 130.00 P 0.00 0.00 0.00 4.60 -1.09 27 0 112 0
29OCT26 132.50 P 0.00 0.00 0.00 6.18 -1.05 28 0 133 0
29OCT26 135.00 P 0.00 0.00 0.00 7.64 -1.19 27 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 9.46 -1.26 27 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 11.45 -1.32 27 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 13.57 -1.36 27 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 15.82 -1.38 27 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 18.15 -1.39 27 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 20.55 -1.40 27 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.01 -1.94 27 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.84 -1.61 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 28.34 -1.61 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 30.84 -1.61 44 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.35 -1.60 47 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 35.84 -1.61 49 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 38.34 -1.61 52 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 40.86 -1.61 54 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.27 -0.11 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.42 -0.16 29 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.64 -0.24 29 0 20 0
27NOV26 112.50 P 0.00 0.00 0.00 0.97 -0.27 30 0 53 0
27NOV26 115.00 P 0.00 0.00 0.00 1.38 -0.35 30 0 61 0
27NOV26 117.50 P 0.00 0.00 0.00 1.89 -0.46 30 0 32 0
27NOV26 120.00 P 0.00 0.00 0.00 2.53 -0.57 30 0 83 0
27NOV26 122.50 P 0.00 0.00 0.00 3.30 -0.64 30 0 33 0
27NOV26 125.00 P 0.00 0.00 0.00 4.18 -0.76 29 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 5.23 -0.90 29 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 6.43 -1.05 29 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 7.82 -1.14 29 0 41 0
27NOV26 135.00 P 0.00 0.00 0.00 9.40 -1.03 29 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 11.07 -1.12 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 12.86 -1.19 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 14.79 -1.21 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 16.82 -1.26 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 18.93 -1.31 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 21.13 -1.33 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 23.41 -1.54 29 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 25.84 -1.61 31 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 28.34 -1.61 33 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 30.84 -1.61 35 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 33.35 -1.60 37 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 35.84 -1.61 39 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 38.34 -1.61 40 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 40.86 -1.61 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.09 -0.04 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.13 -0.07 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.21 -0.09 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.32 -0.13 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.48 -0.16 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.68 -0.21 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.94 -0.29 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.29 -0.39 30 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.79 -0.39 30 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 2.33 -0.50 30 0 617 0
30DEC26 117.50 P 0.00 0.00 0.00 2.97 -0.57 30 0 189 0
30DEC26 120.00 P 0.00 0.00 0.00 3.74 -0.58 30 0 786 0
30DEC26 122.50 P 0.00 0.00 0.00 4.57 -0.67 30 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 5.53 -0.77 30 0 37 0
30DEC26 127.50 P 0.00 0.00 0.00 6.63 -0.94 30 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 7.86 -1.05 30 0 56 0
30DEC26 132.50 P 0.00 0.00 0.00 9.23 -1.12 30 0 79 0
30DEC26 135.00 P 0.00 0.00 0.00 10.74 -1.08 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.33 -1.14 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.07 -1.17 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 15.86 -1.25 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 17.79 -1.26 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 19.78 -1.31 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 21.87 -1.31 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.02 -1.24 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.11 -1.56 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.38 -1.58 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.08 -1.37 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 33.43 -1.52 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.85 -1.60 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.34 -1.61 35 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.86 -1.61 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.39 -0.07 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.52 -0.11 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.70 -0.12 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.93 -0.15 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.19 -0.19 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.53 -0.21 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.90 -0.27 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.38 -0.28 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.89 -0.28 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.40 -0.58 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.27 -0.48 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.04 -0.48 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.82 -0.53 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.71 -0.58 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.67 -0.81 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.74 -0.87 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 9.90 -0.79 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.15 -0.98 31 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.48 -0.91 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 13.92 -0.89 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.43 -0.95 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.26 -0.94 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.91 -1.03 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.69 -1.04 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.48 -0.62 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.03 -0.99 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.26 -1.06 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.17 -1.19 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.33 -1.12 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.44 -1.15 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.60 -1.16 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.80 -1.17 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.04 -1.21 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.32 -1.21 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.65 0.00 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.02 0.00 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.45 -0.02 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.94 -0.02 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.48 -0.04 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.12 -0.04 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.77 -0.06 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.55 -0.26 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.51 -0.13 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.35 -0.26 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.25 -0.38 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.26 -0.42 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.30 -0.60 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.35 -0.72 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.52 -0.78 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 13.86 -0.74 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.18 -0.80 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.58 -0.85 31 0 2 0
29JUN27 137.50 P 18.15 18.15 18.15 18.55 -0.40 32 1 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.50 -0.79 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.42 -0.50 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 22.84 -0.78 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 24.74 -0.63 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.59 -0.58 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.43 -0.58 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.31 -0.62 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.15 -0.72 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.14 -0.73 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.14 -0.77 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.20 -0.78 31 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.30 -1.12 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.44 -1.14 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.64 -0.36 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.46 -0.37 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.51 -0.15 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.41 -0.47 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.39 -0.54 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.35 -0.63 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.37 -0.72 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.46 -0.76 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.60 -0.74 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 14.81 -0.78 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.25 -0.74 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 17.41 -0.87 32 0 0 0
29SEP27 135.00 P 18.93 18.93 18.93 18.97 -0.72 33 1 1 +1
29SEP27 137.50 P 0.00 0.00 0.00 20.25 -0.99 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 21.93 -0.60 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.62 -0.50 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.01 -0.76 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 26.80 -0.66 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.65 -0.56 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.42 -0.57 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.23 -0.58 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.00 -0.69 32 0 0 0
TOTAL PUT 182 12,481 -28
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$ 8.385
25SEP26 4.90 C 0.00 0.00 0.00 3.49 -0.29 305 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 3.44 -0.29 299 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 3.39 -0.29 294 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 3.29 -0.29 284 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 3.19 -0.29 274 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 3.09 -0.29 264 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 2.99 -0.29 254 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 2.89 -0.29 244 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 2.79 -0.29 234 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 2.69 -0.29 225 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 2.59 -0.29 216 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 2.49 -0.29 207 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 2.39 -0.29 198 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 2.29 -0.29 189 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 2.19 -0.29 180 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 2.09 -0.29 172 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 1.99 -0.29 163 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 1.89 -0.29 155 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 1.79 -0.29 146 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 1.69 -0.29 138 0 15 0
25SEP26 6.80 C 0.00 0.00 0.00 1.59 -0.29 130 0 60 0
25SEP26 6.90 C 0.00 0.00 0.00 1.49 -0.29 122 0 75 0
25SEP26 7.00 C 0.00 0.00 0.00 1.39 -0.29 114 0 75 0
25SEP26 7.10 C 1.85 1.96 1.85 1.29 -0.29 106 6 12 0
25SEP26 7.20 C 0.00 0.00 0.00 1.19 -0.29 98 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.09 -0.29 90 0 30 0
25SEP26 7.40 C 0.00 0.00 0.00 0.99 -0.30 83 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 0.89 -0.30 75 0 45 0
25SEP26 7.60 C 0.00 0.00 0.00 0.79 -0.30 67 0 75 0
25SEP26 7.70 C 0.00 0.00 0.00 0.70 -0.30 77 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.61 -0.29 78 0 105 0
25SEP26 7.90 C 0.00 0.00 0.00 0.52 -0.29 75 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.43 -0.30 71 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.37 -0.26 79 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.29 -0.26 74 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.24 -0.24 78 0 90 0
25SEP26 8.40 C 0.48 0.48 0.48 0.19 -0.22 79 10 10 +10
25SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.21 76 0 45 0
25SEP26 8.60 C 0.36 0.36 0.10 0.11 -0.19 79 17 35 -14
25SEP26 8.70 C 0.08 0.08 0.08 0.08 -0.17 78 13 32 -13
25SEP26 8.80 C 0.06 0.06 0.06 0.06 -0.15 80 7 7 +7
25SEP26 8.90 C 0.00 0.00 0.00 0.04 -0.14 78 0 15 0
25SEP26 9.00 C 0.19 0.19 0.13 0.03 -0.11 80 10 15 -3
25SEP26 9.10 C 0.00 0.00 0.00 0.02 -0.10 80 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.01 -0.08 75 0 0 0
25SEP26 9.30 C 0.00 0.00 0.00 0.01 -0.06 82 0 9 0
25SEP26 9.40 C 0.00 0.00 0.00 0.01 -0.05 89 0 0 0
25SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.04 95 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.01 -0.03 102 0 45 0
25SEP26 9.70 C 0.00 0.00 0.00 0.01 -0.02 108 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.01 -0.01 114 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 126 0 90 0
25SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 167 0 45 0
25SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 - 204 0 0 -
25SEP26 11.75 C 0.00 0.00 0.00 0.01 - 216 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 3.59 -0.29 172 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.49 -0.29 166 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.39 -0.29 160 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.14 -0.29 145 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.89 -0.29 131 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.64 -0.29 118 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 -0.29 105 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.14 -0.29 92 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.89 -0.29 81 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 -0.30 69 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 -0.29 58 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 -0.30 66 0 37 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.29 67 0 132 0
29SEP26 7.75 C 0.75 0.75 0.75 0.71 -0.28 68 1 7 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.52 -0.27 67 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.24 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 -0.19 70 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.16 70 0 32 0
29SEP26 9.00 C 0.27 0.27 0.27 0.09 -0.14 68 45 60 +45
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.11 67 0 2 0
29SEP26 9.50 C 0.04 0.04 0.04 0.03 -0.08 69 45 70 +45
29SEP26 9.75 C 0.03 0.03 0.03 0.02 -0.05 73 45 45 +45
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 89 0 135 0
29SEP26 11.00 C 0.02 0.02 0.02 0.01 0.00 104 45 45 +45
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 - 131 0 0 -
02OCT26 6.00 C 0.00 0.00 0.00 2.39 -0.30 74 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 2.29 -0.30 70 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 2.19 -0.30 66 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 2.09 -0.30 61 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 1.99 -0.30 57 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 1.89 -0.30 52 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 1.79 -0.30 47 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 1.69 -0.30 38 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 1.60 -0.29 71 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.50 -0.29 67 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.39 -0.29 0 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.31 -0.27 67 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.22 -0.26 68 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.13 -0.27 68 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.04 -0.26 68 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 0.95 -0.28 66 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 0.87 -0.28 67 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 0.79 -0.27 67 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 0.72 -0.26 68 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 0.64 -0.26 66 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.57 -0.25 66 0 0 0
02OCT26 8.10 C 0.46 0.46 0.46 0.50 -0.25 64 30 30 +30
02OCT26 8.20 C 0.50 0.50 0.45 0.45 -0.22 66 45 45 +45
02OCT26 8.30 C 0.40 0.40 0.40 0.39 -0.21 65 15 15 +15
02OCT26 8.40 C 0.00 0.00 0.00 0.35 -0.19 67 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.31 -0.18 68 0 1 0
02OCT26 8.60 C 0.28 0.28 0.28 0.27 -0.16 68 15 15 +12
02OCT26 8.70 C 0.00 0.00 0.00 0.23 -0.16 68 0 15 0
02OCT26 8.80 C 0.00 0.00 0.00 0.20 -0.15 68 0 0 0
02OCT26 8.90 C 0.00 0.00 0.00 0.17 -0.14 68 0 0 0
02OCT26 9.00 C 0.00 0.00 0.00 0.15 -0.13 69 0 32 0
02OCT26 9.10 C 0.00 0.00 0.00 0.12 -0.13 67 0 14 0
02OCT26 9.20 C 0.00 0.00 0.00 0.10 -0.12 67 0 15 0
02OCT26 9.30 C 0.00 0.00 0.00 0.09 -0.10 69 0 0 0
02OCT26 9.40 C 0.07 0.07 0.07 0.07 -0.09 68 225 225 +225
02OCT26 9.50 C 0.08 0.08 0.08 0.06 -0.08 68 3 7 +3
02OCT26 9.60 C 0.00 0.00 0.00 0.05 -0.07 69 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.04 -0.06 68 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.03 -0.06 67 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.02 -0.06 64 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.06 59 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 - 96 0 0 -
02OCT26 11.75 C 0.00 0.00 0.00 0.01 - 101 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 3.60 -0.30 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.50 -0.30 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.40 -0.30 50 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.16 -0.29 71 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.91 -0.29 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.64 -0.30 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.40 -0.30 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.17 -0.29 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.96 -0.27 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.73 -0.27 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.54 -0.25 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.35 -0.23 61 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 1.18 -0.22 62 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 1.02 -0.21 63 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.87 -0.23 63 0 11 0
29OCT26 8.25 C 0.70 0.70 0.70 0.75 -0.20 64 2 10 +2
29OCT26 8.50 C 0.80 0.80 0.80 0.64 -0.16 64 1 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.54 -0.15 65 0 15 0
29OCT26 9.00 C 0.00 0.00 0.00 0.45 -0.14 65 0 180 0
29OCT26 9.25 C 0.00 0.00 0.00 0.37 -0.14 64 0 33 0
29OCT26 9.50 C 0.00 0.00 0.00 0.30 -0.13 64 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 -0.12 63 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.20 -0.10 64 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.13 -0.07 64 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.08 -0.06 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 -0.04 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 - 63 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 3.62 -0.28 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 3.51 -0.29 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.41 -0.29 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.17 -0.28 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.93 -0.28 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.70 -0.28 55 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.47 -0.27 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.26 -0.26 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.04 -0.28 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.85 -0.26 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.67 -0.26 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.52 -0.20 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.35 -0.22 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.21 -0.20 61 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.09 -0.17 62 0 0 0
27NOV26 8.25 C 1.00 1.00 0.93 0.95 -0.20 61 45 45 +45
27NOV26 8.50 C 1.00 1.00 0.89 0.85 -0.16 62 30 30 +30
27NOV26 8.75 C 0.87 0.89 0.73 0.76 -0.15 63 45 145 +45
27NOV26 9.00 C 0.77 0.80 0.77 0.67 -0.14 63 30 96 +30
27NOV26 9.25 C 0.71 0.71 0.71 0.58 -0.15 63 15 45 +15
27NOV26 9.50 C 0.00 0.00 0.00 0.51 -0.14 63 0 360 0
27NOV26 9.75 C 0.56 0.56 0.56 0.44 -0.13 63 15 30 +15
27NOV26 10.00 C 0.00 0.00 0.00 0.38 -0.12 62 0 20 0
27NOV26 10.50 C 0.00 0.00 0.00 0.28 -0.10 62 0 19 0
27NOV26 11.00 C 0.00 0.00 0.00 0.21 -0.08 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.15 -0.07 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 - 62 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.63 -0.30 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.52 -0.31 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.45 -0.29 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.21 -0.29 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.98 -0.29 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 -0.28 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.55 -0.27 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.35 -0.23 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.16 -0.24 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.98 -0.24 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.81 -0.24 58 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 -0.19 59 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.51 -0.22 59 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 -0.18 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 -0.17 60 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 1.14 -0.17 60 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 -0.16 60 0 46 0
30DEC26 8.75 C 1.05 1.05 1.05 0.93 -0.15 60 5 51 0
30DEC26 9.00 C 0.96 0.97 0.96 0.84 -0.15 61 400 401 +370
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.14 61 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 -0.14 61 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.61 -0.13 61 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 -0.12 61 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 -0.11 61 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.09 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 -0.08 61 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 - 60 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 3.72 -0.25 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.65 -0.27 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.55 -0.25 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.34 -0.24 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.16 -0.26 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.94 -0.23 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.76 -0.26 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.58 -0.26 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.41 -0.26 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.27 -0.23 56 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 2.15 -0.19 58 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.98 -0.21 57 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.87 -0.18 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.72 -0.20 57 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 -0.19 58 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.54 -0.14 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.43 -0.16 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.35 -0.14 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.26 -0.14 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.17 -0.14 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.10 -0.13 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 -0.13 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.95 -0.13 60 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 -0.12 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.11 60 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 -0.10 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 - 60 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 3.86 -0.24 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.78 -0.24 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.67 -0.27 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.49 -0.23 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.30 -0.23 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.12 -0.23 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.97 -0.21 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.81 -0.24 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.67 -0.22 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.52 -0.19 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.39 -0.18 56 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 2.26 -0.17 57 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 -0.18 56 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 2.02 -0.18 57 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.88 -0.19 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.82 -0.16 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.72 -0.13 58 0 600 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 -0.16 58 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 1.55 -0.15 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.47 -0.14 59 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.37 -0.15 58 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.31 -0.11 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.24 -0.12 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.10 -0.15 59 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 -0.14 58 0 0 0
29JUN27 11.50 C 1.00 1.00 1.00 0.87 -0.13 58 15 15 +15
29JUN27 12.00 C 0.00 0.00 0.00 0.77 - 58 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 3.99 -0.24 55 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 3.91 -0.24 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.84 -0.23 55 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.66 -0.23 55 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.49 -0.23 55 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.33 -0.22 56 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.17 -0.22 56 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.03 -0.21 56 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.88 -0.21 56 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.75 -0.20 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.62 -0.20 56 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.50 -0.20 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.36 -0.19 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.26 -0.19 56 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.19 -0.16 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.09 -0.17 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.00 -0.16 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.91 -0.16 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.83 -0.15 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.75 -0.15 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.67 -0.15 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.60 -0.14 59 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.53 -0.14 59 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.39 -0.15 59 0 10 0
29SEP27 11.00 C 0.00 0.00 0.00 1.26 -0.15 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.15 -0.13 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.05 - 59 0 0 -
TOTAL CALL 1,180 7,900 +1,065
25SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
25SEP26 6.80 P 0.00 0.00 0.00 0.01 0.00 151 0 71 0
25SEP26 6.90 P 0.00 0.00 0.00 0.01 0.00 142 0 90 0
25SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 45 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 89 0 90 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 81 0 75 0
25SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
25SEP26 7.80 P 0.00 0.00 0.00 0.02 0.00 74 0 4 0
25SEP26 7.90 P 0.00 0.00 0.00 0.04 +0.01 80 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 74 0 26 0
25SEP26 8.10 P 0.00 0.00 0.00 0.08 +0.02 78 0 45 0
25SEP26 8.20 P 0.00 0.00 0.00 0.10 +0.02 72 0 3 0
25SEP26 8.30 P 0.00 0.00 0.00 0.14 +0.03 73 0 4 0
25SEP26 8.40 P 0.00 0.00 0.00 0.19 +0.05 73 0 85 0
25SEP26 8.50 P 0.30 0.30 0.30 0.25 +0.07 75 1 85 -1
25SEP26 8.60 P 0.00 0.00 0.00 0.32 +0.09 77 0 21 0
25SEP26 8.70 P 0.21 0.44 0.21 0.39 +0.11 76 20 15 0
25SEP26 8.80 P 0.00 0.00 0.00 0.47 +0.13 78 0 45 0
25SEP26 8.90 P 0.00 0.00 0.00 0.55 +0.15 75 0 0 0
25SEP26 9.00 P 0.30 0.30 0.30 0.64 +0.17 77 43 43 +43
25SEP26 9.10 P 0.00 0.00 0.00 0.73 +0.18 76 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.82 +0.20 68 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.92 +0.21 75 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 1.02 +0.23 81 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 1.12 +0.26 87 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 1.24 +0.29 124 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 1.33 +0.29 118 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 1.43 +0.29 125 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 1.53 +0.27 131 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.62 +0.26 116 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.91 +0.32 191 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 2.13 +0.27 168 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 2.38 +0.29 182 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.66 +0.31 239 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.91 +0.31 254 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 3.14 - 240 0 0 -
25SEP26 11.75 P 0.00 0.00 0.00 3.39 - 254 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 160 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 116 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 57 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 174 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.01 64 0 45 0
29SEP26 8.00 P 0.13 0.14 0.12 0.13 +0.03 67 35 35 +30
29SEP26 8.25 P 0.10 0.20 0.10 0.22 +0.05 66 32 380 +20
29SEP26 8.50 P 0.00 0.00 0.00 0.34 +0.08 65 0 252 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 +0.11 67 0 300 0
29SEP26 9.00 P 0.43 0.43 0.43 0.70 +0.16 67 45 45 +45
29SEP26 9.25 P 0.00 0.00 0.00 0.91 +0.19 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 +0.22 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 +0.26 79 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 +0.25 81 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 +0.29 115 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 +0.31 139 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.14 +0.29 140 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 - 127 0 0 -
02OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.04 +0.01 64 0 45 0
02OCT26 7.50 P 0.00 0.00 0.00 0.06 +0.02 66 0 45 0
02OCT26 7.60 P 0.00 0.00 0.00 0.08 +0.03 67 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.12 +0.03 66 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.15 +0.04 66 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.18 +0.05 66 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.22 +0.06 66 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.26 +0.07 66 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.30 +0.07 65 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.36 +0.09 67 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.41 +0.09 66 0 30 0
02OCT26 8.60 P 0.00 0.00 0.00 0.47 +0.10 66 0 0 0
02OCT26 8.70 P 0.35 0.35 0.35 0.54 +0.12 68 45 45 +45
02OCT26 8.80 P 0.00 0.00 0.00 0.60 +0.12 66 0 0 0
02OCT26 8.90 P 0.42 0.42 0.42 0.68 +0.14 68 13 14 +13
02OCT26 9.00 P 0.48 0.48 0.45 0.75 +0.15 67 17 17 +17
02OCT26 9.10 P 0.00 0.00 0.00 0.83 +0.16 68 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.91 +0.19 67 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.99 +0.20 67 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 1.08 +0.21 68 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 1.20 +0.25 78 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 1.28 +0.25 76 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 1.37 +0.26 76 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.46 +0.23 76 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.55 +0.23 75 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.65 +0.23 79 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.91 +0.26 92 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 2.15 +0.26 94 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 2.40 +0.28 102 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.66 +0.30 114 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 2.91 +0.31 122 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 3.14 - 116 0 0 -
02OCT26 11.75 P 0.00 0.00 0.00 3.39 - 122 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 90 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
29OCT26 6.75 P 0.06 0.06 0.06 0.10 +0.02 62 45 45 +45
29OCT26 7.00 P 0.12 0.12 0.12 0.14 +0.02 62 4 4 +4
29OCT26 7.25 P 0.00 0.00 0.00 0.20 +0.03 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 +0.04 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.35 +0.05 62 0 15 0
29OCT26 8.00 P 0.46 0.46 0.46 0.46 +0.08 62 3 120 0
29OCT26 8.25 P 0.60 0.60 0.60 0.58 +0.10 62 1 196 +1
29OCT26 8.50 P 0.00 0.00 0.00 0.71 +0.10 62 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 0.87 +0.12 64 0 258 0
29OCT26 9.00 P 0.00 0.00 0.00 1.04 +0.14 64 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 1.22 +0.15 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.42 +0.18 67 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.61 +0.18 66 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.82 +0.19 67 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.25 +0.21 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.71 +0.23 71 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.19 +0.26 74 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.67 - 77 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 +0.02 63 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.17 +0.03 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.21 +0.03 61 0 0 0
27NOV26 7.00 P 0.27 0.27 0.27 0.28 +0.05 61 2 12 +2
27NOV26 7.25 P 0.00 0.00 0.00 0.35 +0.05 61 0 15 0
27NOV26 7.50 P 0.33 0.42 0.33 0.44 +0.06 61 10 25 +10
27NOV26 7.75 P 0.49 0.49 0.49 0.54 +0.08 61 15 15 +15
27NOV26 8.00 P 0.00 0.00 0.00 0.65 +0.08 61 0 15 0
27NOV26 8.25 P 0.72 0.72 0.72 0.78 +0.09 61 15 30 +15
27NOV26 8.50 P 0.00 0.00 0.00 0.92 +0.10 62 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.08 +0.13 63 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.26 +0.15 64 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.43 +0.16 65 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.61 +0.17 65 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 1.80 +0.17 66 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.00 +0.18 66 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.42 +0.21 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.83 +0.20 67 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.28 +0.20 69 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.77 - 73 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.02 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.03 60 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.03 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.03 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.05 59 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.05 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.06 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 +0.07 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 +0.08 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 +0.10 59 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 +0.10 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.10 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 +0.12 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 +0.17 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 +0.17 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 +0.15 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 +0.17 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.13 +0.17 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.52 +0.18 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 +0.19 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.41 +0.23 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 - 69 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.11 +0.02 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 +0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 +0.03 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 +0.03 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 +0.05 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 +0.03 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.42 +0.05 59 0 0 0
30MAR27 6.50 P 0.44 0.44 0.44 0.50 +0.07 59 10 10 +10
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.05 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 +0.06 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 +0.08 58 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 +0.08 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.08 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.08 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.09 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 +0.11 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.56 +0.11 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 +0.12 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 +0.13 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.08 +0.15 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 +0.16 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 +0.17 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.83 +0.18 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.23 +0.19 62 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.65 +0.21 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.08 - 64 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.19 +0.02 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 +0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 +0.04 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.42 +0.04 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.50 +0.05 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.58 +0.05 57 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 +0.06 58 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 +0.04 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.85 +0.06 56 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 0.97 +0.07 57 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.09 +0.08 57 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.22 +0.09 57 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 +0.11 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.49 +0.09 57 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.64 +0.10 57 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 1.80 +0.11 57 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 +0.10 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.13 +0.12 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 +0.20 60 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.50 +0.11 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.68 +0.13 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.06 +0.16 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.45 +0.17 60 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.86 +0.20 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.28 - 62 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.29 +0.03 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.31 +0.03 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.34 +0.03 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.48 +0.04 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.56 +0.05 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.64 +0.05 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.74 +0.06 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.83 +0.05 57 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.93 +0.03 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.04 +0.07 56 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.16 +0.08 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.27 +0.07 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.42 +0.10 57 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.56 +0.11 57 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.70 +0.09 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.85 +0.12 57 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.01 +0.10 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.17 +0.11 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.34 +0.12 57 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.55 +0.16 59 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.74 +0.14 59 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.92 +0.14 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.28 +0.17 60 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.65 +0.16 60 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.05 +0.18 60 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.43 - 60 0 0 -
TOTAL PUT 356 7,041 +314
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$ 25.440
29SEP26 17.00 C 0.00 0.00 0.00 8.55 -0.22 189 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.04 -0.22 174 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.54 -0.22 163 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.05 -0.22 155 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.55 -0.22 144 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.05 -0.22 134 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.55 -0.22 123 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.45 -0.30 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.45 -0.30 0 0 536 0
29SEP26 23.00 C 0.00 0.00 0.00 2.45 -0.30 0 0 371 0
29SEP26 24.00 C 1.54 1.58 1.54 1.46 -0.29 23 16 255 0
29SEP26 25.00 C 0.63 0.63 0.55 0.56 -0.22 21 24 877 0
29SEP26 26.00 C 0.05 0.05 0.05 0.10 -0.02 22 409 3,761 -9
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3,627 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 519 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.57 -0.22 74 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.07 -0.22 69 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.57 -0.22 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.08 -0.22 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.58 -0.22 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.08 -0.22 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.58 -0.23 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.50 -0.30 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.51 -0.30 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.53 -0.30 18 0 29 0
29OCT26 24.00 C 0.00 0.00 0.00 1.63 -0.28 19 0 20 0
29OCT26 25.00 C 0.85 0.85 0.85 0.86 -0.23 17 1 97 -1
29OCT26 26.00 C 0.34 0.34 0.30 0.38 -0.17 18 56 417 +42
29OCT26 27.00 C 0.09 0.09 0.09 0.14 -0.09 18 42 286 -26
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.04 18 0 343 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.57 -0.22 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.08 -0.22 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.58 -0.22 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.09 -0.21 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.59 -0.22 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.50 -0.31 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.51 -0.30 18 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.53 -0.30 17 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.66 -0.25 19 0 50 0
27NOV26 25.00 C 0.00 0.00 0.00 0.91 -0.20 17 9 22 0
27NOV26 26.00 C 0.00 0.00 0.00 0.42 -0.13 17 9 407 +9
27NOV26 27.00 C 0.16 0.16 0.16 0.16 -0.07 17 5 759 +5
27NOV26 28.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.57 -0.22 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.07 -0.22 52 0 0 0
30DEC26 18.00 C 7.52 7.52 7.52 7.72 -0.10 60 10 19 -2
30DEC26 18.50 C 0.00 0.00 0.00 7.08 -0.22 47 0 0 0
30DEC26 19.00 C 6.60 6.60 6.60 6.58 -0.22 43 9 10 +9
30DEC26 19.50 C 0.00 0.00 0.00 6.09 -0.21 41 0 0 0
30DEC26 20.00 C 5.58 5.58 5.58 5.59 -0.22 38 10 20 +8
30DEC26 21.00 C 0.00 0.00 0.00 4.50 -0.31 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.51 -0.30 17 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.56 -0.28 18 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.72 -0.23 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.06 -0.15 18 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.61 -0.08 18 0 253 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 -0.04 18 0 228 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 19 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.57 -0.22 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.07 -0.22 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.72 -0.10 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.08 -0.22 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.58 -0.22 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.09 -0.23 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.60 -0.22 29 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.52 -0.30 19 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.58 -0.29 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.84 -0.21 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.11 -0.17 19 0 138 0
30MAR27 25.00 C 1.56 1.56 1.56 1.54 -0.18 19 10 141 0
30MAR27 26.00 C 0.00 0.00 0.00 1.09 -0.12 19 0 156 0
30MAR27 27.00 C 0.00 0.00 0.00 0.70 -0.13 18 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.08 18 0 171 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 -0.05 19 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 -0.05 19 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.57 -0.22 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.07 -0.22 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.72 -0.10 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.08 -0.22 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.59 -0.22 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.11 -0.21 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.63 -0.22 23 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.62 -0.34 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.81 -0.26 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.08 -0.25 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.45 -0.21 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.87 -0.21 18 0 158 0
29JUN27 26.00 C 1.44 1.44 1.44 1.44 -0.14 19 1 41 0
29JUN27 27.00 C 0.00 0.00 0.00 1.06 -0.13 19 0 44 0
29JUN27 28.00 C 0.00 0.00 0.00 0.77 -0.11 19 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.55 -0.10 19 0 58 0
29JUN27 30.00 C 0.00 0.00 0.00 0.39 -0.07 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.19 -0.05 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 7.72 -0.10 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.08 -0.25 21 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.59 -0.28 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.14 -0.28 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.70 -0.29 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.99 -0.23 21 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.11 -0.26 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.51 -0.22 20 0 50 0
29SEP27 24.00 C 0.00 0.00 0.00 2.87 -0.18 20 0 0 0
29SEP27 25.00 C 2.30 2.30 2.30 2.19 -0.27 18 10 10 +10
29SEP27 26.00 C 0.00 0.00 0.00 1.83 -0.16 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.42 -0.13 19 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.08 -0.11 19 0 54 0
29SEP27 29.00 C 0.00 0.00 0.00 0.81 -0.13 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.62 -0.10 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.46 -0.09 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.34 -0.08 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 2 0
TOTAL CALL 621 18,133 +45
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.02 0.02 0.02 0.01 0.00 39 5 1,575 -5
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,573 0
29SEP26 25.00 P 0.01 0.06 0.01 0.13 +0.11 23 35 2,614 0
29SEP26 26.00 P 0.55 0.55 0.55 0.66 +0.27 23 2 2,084 +2
29SEP26 27.00 P 0.00 0.00 0.00 1.56 +0.30 0 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.56 +0.30 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.56 +0.30 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.56 +0.30 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.56 +0.30 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.56 +0.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.56 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.56 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.56 +0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.56 +0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.56 +0.30 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 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 44 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 714 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 349 0
29OCT26 24.00 P 0.18 0.18 0.16 0.12 +0.02 19 169 1,283 +32
29OCT26 25.00 P 0.48 0.49 0.46 0.39 +0.07 19 19 1,061 +11
29OCT26 26.00 P 0.00 0.00 0.00 0.89 +0.14 18 0 322 0
29OCT26 27.00 P 0.00 0.00 0.00 1.64 +0.21 18 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.56 +0.27 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.56 +0.30 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.56 +0.30 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.73 +0.31 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.76 +0.31 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.79 +0.31 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.82 +0.31 72 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.84 +0.30 78 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 85 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 135 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 +0.02 17 0 1,082 0
27NOV26 24.00 P 0.35 0.35 0.35 0.33 +0.07 17 10 1,078 +10
27NOV26 25.00 P 0.70 0.70 0.70 0.70 +0.12 16 10 922 +10
27NOV26 26.00 P 0.00 0.00 0.00 1.35 +0.20 17 0 75 0
27NOV26 27.00 P 0.00 0.00 0.00 2.15 +0.25 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.06 +0.24 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.03 +0.30 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.96 +0.24 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.98 +0.23 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.95 +0.19 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.97 +0.23 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.96 +0.23 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.96 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 556 0
30DEC26 22.00 P 0.13 0.13 0.13 0.10 +0.04 19 10 895 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.08 18 0 1,819 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 +0.14 19 0 2,560 0
30DEC26 25.00 P 0.00 0.00 0.00 0.93 +0.18 18 0 430 0
30DEC26 26.00 P 1.40 1.40 1.40 1.52 +0.23 18 2 54 +2
30DEC26 27.00 P 0.00 0.00 0.00 2.27 +0.27 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.13 +0.29 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.06 +0.30 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.99 +0.26 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.02 +0.27 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.01 +0.25 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.01 +0.27 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.97 +0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.00 +0.25 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.00 +0.31 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.96 +0.21 0 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 21 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 18 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 0.04 +0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 24 0
30MAR27 21.00 P 0.23 0.23 0.23 0.13 +0.02 19 4 112 -4
30MAR27 22.00 P 0.00 0.00 0.00 0.27 +0.04 19 0 148 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 +0.07 19 0 827 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 +0.09 19 0 431 0
30MAR27 25.00 P 1.26 1.26 1.26 1.26 +0.13 19 10 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.79 +0.14 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.50 +0.19 19 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.29 +0.24 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.15 +0.26 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.99 +0.19 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.02 +0.27 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.02 +0.26 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.01 +0.27 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.00 +0.27 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.00 +0.25 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.00 +0.31 24 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 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 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 0.13 +0.01 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.25 +0.02 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.43 +0.03 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 +0.05 19 0 138 0
29JUN27 24.00 P 0.00 0.00 0.00 1.06 +0.07 19 0 202 0
29JUN27 25.00 P 0.00 0.00 0.00 1.50 +0.07 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.03 +0.09 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.71 +0.12 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.41 +0.18 18 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.25 +0.23 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.06 +0.18 16 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.02 +0.22 16 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.02 +0.26 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.01 +0.27 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.00 +0.27 18 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.00 +0.25 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.06 0.00 19 0 46 0
29SEP27 18.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 13 0
29SEP27 19.00 P 0.22 0.22 0.22 0.12 +0.01 19 4 26 +4
29SEP27 19.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.22 +0.02 19 0 46 0
29SEP27 21.00 P 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
29SEP27 22.00 P 0.65 0.65 0.65 0.59 +0.04 19 1 104 +1
29SEP27 23.00 P 0.00 0.00 0.00 0.88 +0.06 19 0 65 0
29SEP27 24.00 P 0.00 0.00 0.00 1.25 +0.07 19 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.71 +0.09 19 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.20 +0.08 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.82 +0.11 18 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.51 +0.12 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.36 +0.22 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.14 +0.17 17 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.11 +0.26 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.06 +0.29 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.03 +0.29 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.01 +0.28 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.00 +0.25 0 0 0 0
TOTAL PUT 281 34,750 +73
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$ 323.400
25SEP26 252.50 C 0.00 0.00 0.00 70.94 +0.38 0 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 68.44 +0.38 0 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 65.94 +0.38 0 0 0 0
25SEP26 260.00 C 0.00 0.00 0.00 63.44 +0.38 0 0 0 0
25SEP26 262.50 C 0.00 0.00 0.00 60.94 +0.37 0 0 0 0
25SEP26 265.00 C 0.00 0.00 0.00 58.44 +0.37 0 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 55.94 +0.37 0 0 0 0
25SEP26 270.00 C 0.00 0.00 0.00 53.44 +0.37 0 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 50.95 +0.38 75 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 48.45 +0.38 71 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 45.95 +0.38 66 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 43.45 +0.38 62 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 40.95 +0.38 58 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 38.45 +0.38 54 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 35.95 +0.38 50 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 33.45 +0.38 46 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 30.95 +0.37 42 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 28.45 +0.37 37 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 25.95 +0.35 33 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 23.46 +0.33 38 0 60 0
25SEP26 305.00 C 0.00 0.00 0.00 18.49 +0.22 35 0 105 0
25SEP26 310.00 C 0.00 0.00 0.00 13.66 0.00 36 0 82 0
25SEP26 315.00 C 10.45 11.02 10.45 9.04 -0.18 33 16 76 +14
25SEP26 320.00 C 0.00 0.00 0.00 5.27 -0.61 34 0 79 0
25SEP26 325.00 C 3.65 3.65 2.44 2.66 -0.72 35 33 176 +12
25SEP26 330.00 C 1.62 1.94 1.00 1.16 -0.58 36 89 404 +55
25SEP26 335.00 C 0.46 0.55 0.46 0.41 -0.42 36 85 173 +36
25SEP26 340.00 C 0.16 0.16 0.16 0.11 -0.22 36 22 208 +22
25SEP26 345.00 C 0.12 0.12 0.12 0.03 -0.09 37 9 58 0
25SEP26 350.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 15 0
25SEP26 355.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
25SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 57 0 250 0
25SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
25SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 85 0 165 0
25SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
25SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 123.50 +0.38 100 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 118.50 +0.38 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 113.50 +0.38 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 108.51 +0.39 94 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 103.51 +0.38 81 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 98.51 +0.38 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 93.51 +0.38 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 88.52 +0.38 75 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 83.52 +0.38 64 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 78.52 +0.38 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 73.52 +0.38 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 68.53 +0.38 57 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 63.53 +0.38 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 58.53 +0.38 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 53.53 +0.37 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 48.54 +0.38 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 43.54 +0.38 33 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 38.54 +0.37 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 33.55 +0.35 29 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 28.59 +0.33 31 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 23.68 +0.27 30 0 264 0
29SEP26 310.00 C 0.00 0.00 0.00 14.44 +0.02 30 0 653 0
29SEP26 320.00 C 7.37 7.37 6.26 6.84 -0.26 29 90 544 +35
29SEP26 330.00 C 3.25 3.25 2.22 2.48 -0.33 30 252 1,138 +139
29SEP26 340.00 C 0.66 0.77 0.65 0.65 -0.24 30 25 1,119 0
29SEP26 350.00 C 0.36 0.36 0.24 0.12 -0.08 30 150 1,188 +36
29SEP26 360.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 1,035 0
29SEP26 370.00 C 0.13 0.14 0.13 0.01 0.00 36 10 1,279 -1
29SEP26 380.00 C 0.06 0.06 0.06 0.01 0.00 43 11 910 -11
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,096 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,046 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 66 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 72 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 77 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 82 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 87 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 96 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 101 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 105 1 391 -1
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 110 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 114 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 118 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 122 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 126 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 138 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 141 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 145 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 149 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 152 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 155 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 162 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 165 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 171 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 174 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 177 0 36 0
02OCT26 260.00 C 0.00 0.00 0.00 63.59 +0.37 0 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 61.10 +0.38 42 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 58.60 +0.38 39 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 56.10 +0.38 34 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 53.60 +0.38 0 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 51.10 +0.37 0 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 48.61 +0.38 34 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 46.11 +0.37 31 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 43.61 +0.36 27 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 41.12 +0.36 30 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 38.63 +0.34 30 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 36.15 +0.33 30 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 33.68 +0.31 31 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 31.22 +0.28 30 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 28.79 +0.26 31 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 26.38 +0.21 31 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 24.02 +0.16 31 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 19.46 +0.04 31 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 15.23 +0.35 31 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 11.32 -0.03 30 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 8.10 -0.24 30 0 0 0
02OCT26 325.00 C 5.90 5.90 5.22 5.55 -0.33 30 35 51 +34
02OCT26 330.00 C 4.20 4.32 3.34 3.62 -0.35 30 45 33 +30
02OCT26 335.00 C 2.74 2.74 2.74 2.29 -0.28 31 15 38 +15
02OCT26 340.00 C 0.00 0.00 0.00 1.36 -0.25 31 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 0.75 -0.24 31 0 1 0
02OCT26 350.00 C 0.00 0.00 0.00 0.39 -0.16 31 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 0.19 -0.11 31 0 13 0
02OCT26 360.00 C 0.30 0.30 0.30 0.09 -0.06 31 10 10 +10
02OCT26 365.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 260.00 C 65.63 65.63 65.63 64.38 +1.12 33 60 60 +60
29OCT26 265.00 C 0.00 0.00 0.00 59.54 +0.46 34 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 54.62 +0.35 32 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 49.88 +0.35 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 45.24 +0.34 32 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 40.73 +0.33 32 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 36.38 +0.31 32 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 32.23 +0.29 32 0 45 0
29OCT26 300.00 C 0.00 0.00 0.00 28.30 +0.27 32 0 209 0
29OCT26 310.00 C 0.00 0.00 0.00 21.22 +0.22 32 0 277 0
29OCT26 320.00 C 15.20 15.21 14.58 15.22 +0.52 32 755 2,658 +616
29OCT26 330.00 C 10.50 11.17 10.47 10.47 +0.25 32 34 358 +15
29OCT26 340.00 C 7.65 7.65 6.97 7.06 +0.23 32 16 564 0
29OCT26 350.00 C 4.60 4.78 4.60 4.55 +0.05 32 3 710 +3
29OCT26 360.00 C 2.84 2.98 2.84 2.82 +0.03 32 9 1,017 +7
29OCT26 370.00 C 1.98 1.98 1.74 1.66 +0.02 32 24 538 +20
29OCT26 380.00 C 1.28 1.28 1.18 0.94 +0.01 32 18 565 +16
29OCT26 390.00 C 0.00 0.00 0.00 0.51 +0.01 32 0 320 0
29OCT26 400.00 C 0.56 0.56 0.56 0.26 -0.01 32 10 261 +10
29OCT26 410.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 1 53 +1
27NOV26 260.00 C 0.00 0.00 0.00 66.68 +1.22 38 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 62.10 +0.84 38 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 57.01 +0.16 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 52.69 +0.12 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 48.51 +0.08 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 44.48 +0.04 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 40.63 +0.01 35 0 15 0
27NOV26 295.00 C 0.00 0.00 0.00 36.95 -0.04 35 0 150 0
27NOV26 300.00 C 0.00 0.00 0.00 33.84 +0.30 35 0 194 0
27NOV26 310.00 C 0.00 0.00 0.00 27.11 -0.14 35 0 270 0
27NOV26 320.00 C 0.00 0.00 0.00 21.69 -0.23 35 0 679 0
27NOV26 330.00 C 0.00 0.00 0.00 16.84 +0.24 34 0 63 0
27NOV26 340.00 C 12.92 12.92 12.66 13.19 +0.34 35 9 145 +5
27NOV26 350.00 C 10.00 10.00 10.00 10.11 +0.30 35 1 259 +1
27NOV26 360.00 C 7.78 7.88 7.78 7.53 +0.10 35 25 186 +14
27NOV26 370.00 C 5.74 5.74 5.74 5.52 -0.10 35 15 254 +15
27NOV26 380.00 C 4.50 4.54 4.50 3.98 -0.21 35 17 350 +15
27NOV26 390.00 C 3.30 3.42 3.30 2.83 -0.18 35 23 269 +6
27NOV26 400.00 C 0.00 0.00 0.00 1.99 -0.15 35 0 258 0
27NOV26 410.00 C 0.00 0.00 0.00 1.34 -0.12 35 0 194 0
27NOV26 420.00 C 1.10 1.30 1.10 0.92 -0.09 35 20 266 +20
27NOV26 430.00 C 0.00 0.00 0.00 0.62 -0.07 35 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.42 -0.05 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 177 0
30DEC26 200.00 C 0.00 0.00 0.00 125.42 +1.14 45 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 120.57 +1.15 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 115.73 +1.15 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 110.90 +1.14 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 106.08 +1.14 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 101.29 +1.14 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 96.53 +1.14 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 91.79 +1.14 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 87.09 +1.12 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 82.46 +1.12 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 77.86 +1.09 38 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 73.37 +1.09 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 68.95 +1.08 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 64.62 +1.05 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 60.40 +1.10 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 56.42 +1.16 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 51.68 +0.32 34 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 47.91 +0.31 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 44.30 +0.30 34 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 40.86 +0.29 34 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 37.57 +0.27 34 0 367 0
30DEC26 310.00 C 0.00 0.00 0.00 31.69 +0.72 35 0 397 0
30DEC26 320.00 C 0.00 0.00 0.00 26.29 +0.44 35 0 782 0
30DEC26 330.00 C 0.00 0.00 0.00 21.63 +0.34 35 0 251 0
30DEC26 340.00 C 17.61 17.97 17.61 17.63 +0.34 35 105 1,042 +57
30DEC26 350.00 C 0.00 0.00 0.00 14.23 +0.26 35 0 1,385 0
30DEC26 360.00 C 0.00 0.00 0.00 11.45 +0.22 35 0 493 0
30DEC26 370.00 C 0.00 0.00 0.00 9.13 +0.12 35 0 328 0
30DEC26 380.00 C 7.36 7.36 7.36 7.15 +0.10 35 10 630 0
30DEC26 390.00 C 0.00 0.00 0.00 5.55 +0.08 35 0 2,963 0
30DEC26 400.00 C 4.70 4.70 4.70 4.15 -0.06 34 6 367 -6
30DEC26 410.00 C 0.00 0.00 0.00 3.18 +0.05 34 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 2.41 +0.04 34 0 268 0
30DEC26 430.00 C 0.00 0.00 0.00 1.82 +0.03 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.36 +0.02 34 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 1.02 +0.02 34 0 921 0
30DEC26 460.00 C 0.00 0.00 0.00 0.75 +0.01 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.55 +0.01 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.41 +0.01 34 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.31 +0.01 35 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.11 0.00 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 42 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 128.50 +0.86 44 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 123.82 +1.12 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 119.17 +1.14 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 114.56 +1.13 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 109.99 +1.13 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 105.48 +1.13 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 101.05 +1.15 40 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 96.61 +1.11 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 92.31 +1.12 39 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 88.08 +1.13 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 83.87 +1.11 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 79.94 +1.21 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 75.94 +1.18 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 72.01 +1.14 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 68.26 +1.21 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 64.58 +1.19 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 59.78 +0.23 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 56.43 +0.21 35 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 53.20 +0.20 35 0 15 0
30MAR27 295.00 C 0.00 0.00 0.00 50.10 +0.19 35 0 23 0
30MAR27 300.00 C 0.00 0.00 0.00 47.80 +0.85 36 0 148 0
30MAR27 310.00 C 41.31 41.31 41.31 41.61 +0.22 35 15 81 +15
30MAR27 320.00 C 0.00 0.00 0.00 36.39 +0.14 35 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 31.79 +0.14 35 0 135 0
30MAR27 340.00 C 0.00 0.00 0.00 27.69 +0.14 35 0 923 0
30MAR27 350.00 C 0.00 0.00 0.00 24.05 +0.13 35 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 20.84 +0.10 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 18.03 +0.08 35 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 15.59 +0.06 35 0 176 0
30MAR27 390.00 C 0.00 0.00 0.00 13.47 +0.04 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 11.55 +0.02 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 9.54 +0.02 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 8.09 +0.01 35 0 326 0
30MAR27 430.00 C 0.00 0.00 0.00 6.85 +0.01 35 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 5.78 0.00 35 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 4.87 -0.01 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 4.10 0.00 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 3.44 -0.01 35 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 2.88 -0.01 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 2.41 -0.01 35 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 2.02 0.00 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.68 -0.01 35 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 1.40 -0.01 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.17 0.00 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.97 -0.01 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.81 0.00 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.67 0.00 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.56 0.00 35 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.46 0.00 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 0.00 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 0.00 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 81.82 +1.42 37 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 78.19 +1.18 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 74.65 +1.17 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 71.19 +1.15 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 67.09 +0.37 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 63.89 +0.37 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 61.47 +1.10 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 58.43 +1.35 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 55.51 +1.24 35 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 49.94 +0.55 35 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 44.85 +0.51 35 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 40.20 +0.46 35 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 35.97 +0.44 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 32.15 +0.49 35 0 371 0
29JUN27 360.00 C 0.00 0.00 0.00 28.70 +0.37 35 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 25.61 +0.36 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 22.85 +0.33 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 20.52 +0.42 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 18.30 +0.38 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 16.24 +0.26 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 13.94 +0.20 35 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 12.31 +0.19 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 10.86 +0.17 35 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 9.57 +0.16 35 0 29 0
29JUN27 460.00 C 0.00 0.00 0.00 8.43 +0.15 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 7.41 +0.13 35 0 25 0
29JUN27 480.00 C 7.20 7.20 7.20 6.52 +0.13 35 1 20 0
29SEP27 260.00 C 0.00 0.00 0.00 87.53 +1.26 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 84.07 +1.25 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 80.53 +1.07 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 77.26 +1.08 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 74.10 +1.10 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 70.98 +1.05 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 67.82 +0.88 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 65.07 +1.03 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 61.81 +0.59 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 57.23 +0.87 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 51.96 +0.57 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 47.34 +0.54 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 43.42 +0.84 35 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 39.50 +0.78 35 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 35.83 +0.83 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 32.40 +0.60 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 29.68 +0.78 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 26.91 +0.26 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 24.36 +0.55 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 22.03 +0.39 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 19.33 +0.01 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 17.46 0.00 34 0 0 0
29SEP27 440.00 C 16.74 16.74 16.74 16.23 +0.47 35 2 8 +2
29SEP27 450.00 C 0.00 0.00 0.00 14.22 0.00 34 0 9 0
TOTAL CALL 2,077 59,534 +1,317
25SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
25SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
25SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
25SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
25SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
25SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
25SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 21 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 42 0
25SEP26 305.00 P 0.25 0.25 0.25 0.05 -0.15 37 2 66 0
25SEP26 310.00 P 0.00 0.00 0.00 0.21 -0.38 36 0 75 0
25SEP26 315.00 P 0.99 0.99 0.86 0.75 -0.72 36 7 163 0
25SEP26 320.00 P 1.83 2.05 1.83 2.04 -1.04 36 23 110 +3
25SEP26 325.00 P 0.00 0.00 0.00 4.42 -1.15 37 0 27 0
25SEP26 330.00 P 8.93 8.93 7.66 7.94 -1.04 39 25 40 +10
25SEP26 335.00 P 10.68 10.68 10.68 11.95 -0.80 36 10 27 +10
25SEP26 340.00 P 0.00 0.00 0.00 16.68 -0.59 36 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 21.60 -0.47 0 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 26.60 -0.41 0 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 31.60 -0.40 0 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 36.60 -0.40 0 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 41.60 -0.40 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 46.60 -0.40 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 51.60 -0.40 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 56.60 -0.40 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 61.60 -2.21 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 67.13 -1.68 142 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 72.20 -1.61 153 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 77.11 -1.70 157 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 82.11 -1.70 164 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 87.17 -1.64 175 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 92.13 -1.59 179 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 97.13 -1.24 186 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 102.13 -1.24 193 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 93 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 58 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 193 0
29SEP26 280.00 P 0.07 0.07 0.07 0.01 0.00 39 4 1,750 -4
29SEP26 285.00 P 0.12 0.12 0.10 0.01 0.00 35 21 229 -13
29SEP26 290.00 P 0.14 0.15 0.14 0.01 -0.02 30 20 292 -1
29SEP26 295.00 P 0.23 0.23 0.23 0.04 -0.05 30 4 444 -4
29SEP26 300.00 P 0.33 0.33 0.33 0.14 -0.11 31 2 966 -2
29SEP26 310.00 P 1.15 1.23 0.93 0.92 -0.37 31 26 1,744 +11
29SEP26 320.00 P 3.86 4.20 3.00 3.47 -0.79 30 292 2,158 -161
29SEP26 330.00 P 8.37 9.60 8.37 9.27 -0.76 32 3 1,650 -2
29SEP26 340.00 P 16.00 17.20 16.00 17.14 -1.11 30 11 1,319 -11
29SEP26 350.00 P 0.00 0.00 0.00 26.64 -0.45 30 0 1,135 0
29SEP26 360.00 P 35.00 39.00 35.00 36.60 -1.51 0 7 1,513 0
29SEP26 370.00 P 0.00 0.00 0.00 46.60 -0.40 0 0 495 -191
29SEP26 380.00 P 0.00 0.00 0.00 56.60 -0.40 0 0 175 -184
29SEP26 390.00 P 0.00 0.00 0.00 67.16 -1.65 84 0 515 0
29SEP26 400.00 P 0.00 0.00 0.00 77.13 -1.68 93 0 1,016 0
29SEP26 410.00 P 0.00 0.00 0.00 87.17 -1.64 103 0 991 0
29SEP26 420.00 P 0.00 0.00 0.00 97.13 -1.68 110 0 574 0
29SEP26 430.00 P 0.00 0.00 0.00 107.13 -1.69 118 0 444 0
29SEP26 440.00 P 0.00 0.00 0.00 117.05 -1.76 123 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 127.17 -1.64 134 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 137.11 -1.70 139 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 147.12 -1.34 147 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 157.16 -1.64 155 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 167.16 -1.64 162 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 177.16 -1.64 168 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 187.11 -1.70 172 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 197.14 -1.66 180 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 207.13 -1.67 185 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 217.10 -1.34 189 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 227.12 -1.29 196 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 237.15 -1.65 203 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 247.17 -1.63 209 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 257.03 -1.77 208 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 267.05 -1.71 214 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 277.07 -1.73 220 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 287.11 -1.33 227 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 297.14 -1.65 233 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 307.11 -1.26 237 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 317.12 -1.66 242 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 327.15 -1.64 248 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 337.12 -1.66 252 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 347.12 -1.67 256 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 357.12 -1.67 260 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 367.14 -1.65 265 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 377.03 -1.76 262 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
02OCT26 267.50 P 0.10 0.10 0.10 0.01 0.00 41 30 45 +30
02OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
02OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.04 -0.04 31 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.07 -0.06 31 0 0 0
02OCT26 292.50 P 0.00 0.00 0.00 0.11 -0.09 31 0 0 0
02OCT26 295.00 P 0.41 0.41 0.41 0.17 -0.13 31 2 2 +2
02OCT26 297.50 P 0.00 0.00 0.00 0.27 -0.17 31 0 15 0
02OCT26 300.00 P 0.55 0.55 0.55 0.40 -0.22 31 140 140 +140
02OCT26 305.00 P 0.00 0.00 0.00 0.85 -0.36 31 0 0 0
02OCT26 310.00 P 1.92 1.92 1.92 1.66 -0.49 31 12 23 +12
02OCT26 315.00 P 2.94 3.20 2.94 2.89 -0.67 31 45 67 +45
02OCT26 320.00 P 4.79 5.20 4.79 4.67 -0.83 31 45 53 +45
02OCT26 325.00 P 0.00 0.00 0.00 7.14 -0.92 31 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 10.22 -0.94 32 0 0 0
02OCT26 335.00 P 13.91 13.91 13.91 14.07 -0.78 33 9 9 +9
02OCT26 340.00 P 0.00 0.00 0.00 17.72 -0.69 31 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 22.15 -0.60 31 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 26.82 -0.54 31 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 31.67 -0.47 31 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 36.61 -1.50 31 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 41.60 -0.40 0 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 46.60 -0.40 0 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 51.60 -0.40 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 56.60 -0.40 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 61.60 -2.21 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 67.16 -1.65 70 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 72.20 -1.61 74 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 77.13 -1.68 77 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 82.11 -1.70 80 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 87.17 -1.64 85 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 92.16 -1.56 88 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 97.14 -1.67 91 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 102.16 -1.37 95 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 55 0
29OCT26 265.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 168 0
29OCT26 270.00 P 0.00 0.00 0.00 0.42 -0.02 32 0 169 0
29OCT26 275.00 P 0.00 0.00 0.00 0.67 -0.03 32 0 166 0
29OCT26 280.00 P 1.36 1.50 1.36 1.03 -0.03 32 4 230 +4
29OCT26 285.00 P 0.00 0.00 0.00 1.53 -0.05 32 0 134 0
29OCT26 290.00 P 2.29 2.37 2.29 2.20 -0.06 32 6 339 +6
29OCT26 295.00 P 3.35 3.35 3.15 3.07 -0.09 32 2 242 +1
29OCT26 300.00 P 4.00 4.27 4.00 4.16 -0.11 32 8 458 0
29OCT26 310.00 P 7.21 7.21 6.81 7.10 -0.17 32 31 623 +31
29OCT26 320.00 P 10.38 11.01 10.38 11.01 -0.55 32 4 1,216 -2
29OCT26 330.00 P 0.00 0.00 0.00 16.50 -0.48 32 0 1,575 0
29OCT26 340.00 P 22.78 23.30 22.78 22.79 -0.77 32 19 616 -15
29OCT26 350.00 P 0.00 0.00 0.00 30.24 -0.31 32 0 569 0
29OCT26 360.00 P 0.00 0.00 0.00 38.57 -0.35 32 0 718 0
29OCT26 370.00 P 0.00 0.00 0.00 47.53 -0.36 32 0 341 0
29OCT26 380.00 P 0.00 0.00 0.00 56.93 -0.38 32 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 67.20 -1.61 38 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 77.18 -1.63 42 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 87.17 -1.64 46 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 97.16 -1.65 50 0 0 -1
29OCT26 430.00 P 0.00 0.00 0.00 107.16 -1.66 53 0 0 -1
29OCT26 440.00 P 0.00 0.00 0.00 117.05 -1.76 55 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 127.17 -1.64 60 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 137.11 -1.70 63 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 1.22 -0.14 35 0 17 0
27NOV26 265.00 P 0.00 0.00 0.00 1.64 -0.19 35 0 20 0
27NOV26 270.00 P 0.00 0.00 0.00 2.16 -0.21 35 0 21 0
27NOV26 275.00 P 0.00 0.00 0.00 2.93 -0.26 35 0 54 0
27NOV26 280.00 P 4.20 4.20 4.00 3.73 -0.32 35 10 57 +10
27NOV26 285.00 P 4.95 4.95 4.95 4.73 -0.32 35 2 34 +2
27NOV26 290.00 P 6.10 6.10 6.10 5.89 -0.30 35 15 43 +2
27NOV26 295.00 P 7.34 7.34 7.34 7.20 -0.31 35 15 406 -15
27NOV26 300.00 P 8.57 8.57 8.57 8.71 -0.30 35 10 144 +10
27NOV26 310.00 P 12.32 12.32 12.17 12.18 -0.35 35 26 469 +26
27NOV26 320.00 P 0.00 0.00 0.00 16.53 -0.38 34 0 817 0
27NOV26 330.00 P 0.00 0.00 0.00 21.83 -0.44 34 0 210 0
27NOV26 340.00 P 27.95 27.95 27.95 27.95 -0.55 34 13 265 +13
27NOV26 350.00 P 0.00 0.00 0.00 34.92 -0.58 35 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 42.39 -0.63 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 50.50 -0.60 35 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 59.08 -0.57 35 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 68.32 -1.26 36 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 77.58 -1.24 36 0 22 0
27NOV26 410.00 P 0.00 0.00 0.00 87.17 -1.64 36 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 97.16 -1.65 39 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 107.16 -1.66 42 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 117.14 -1.67 44 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 127.17 -1.64 47 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 137.16 -1.65 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.05 0.00 35 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.07 0.00 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 0.00 34 0 2 0
30DEC26 225.00 P 1.15 1.15 1.15 0.35 0.00 34 6 146 -1
30DEC26 230.00 P 0.00 0.00 0.00 0.50 0.00 34 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.68 -0.01 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.92 -0.01 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.23 -0.02 34 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.59 -0.02 34 0 94 0
30DEC26 255.00 P 0.00 0.00 0.00 2.08 -0.02 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.60 -0.03 34 0 63 0
30DEC26 265.00 P 0.00 0.00 0.00 3.31 -0.04 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.05 -0.05 34 0 100 0
30DEC26 275.00 P 5.55 5.55 5.55 5.18 -0.05 35 5 115 0
30DEC26 280.00 P 6.84 6.84 6.84 6.20 -0.07 35 15 190 +15
30DEC26 285.00 P 0.00 0.00 0.00 7.51 -0.07 35 0 167 0
30DEC26 290.00 P 8.88 8.88 8.88 8.84 -0.08 35 1 443 0
30DEC26 295.00 P 10.00 10.00 10.00 10.48 -0.11 35 1 460 0
30DEC26 300.00 P 11.80 12.44 11.80 12.09 -0.13 35 16 629 +15
30DEC26 310.00 P 16.01 16.01 15.76 15.76 -0.28 34 16 793 -14
30DEC26 320.00 P 20.35 20.48 20.35 20.48 -0.16 34 49 2,044 +40
30DEC26 330.00 P 25.13 25.49 25.13 25.69 -0.30 34 30 504 +12
30DEC26 340.00 P 31.42 32.20 31.42 31.69 -0.35 34 34 377 0
30DEC26 350.00 P 0.00 0.00 0.00 38.35 -0.15 34 0 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 45.40 -0.24 34 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 53.15 -0.27 34 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 61.32 -1.41 34 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 70.07 -1.17 35 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 79.21 -0.94 36 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 88.04 -1.23 35 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 98.07 -0.74 38 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 107.16 -1.66 36 0 148 0
30DEC26 440.00 P 0.00 0.00 0.00 117.14 -1.67 38 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 127.17 -1.64 40 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 137.16 -1.65 43 0 1,067 0
30DEC26 470.00 P 0.00 0.00 0.00 147.12 -1.43 44 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 157.16 -1.64 47 0 0 -20
30DEC26 490.00 P 0.00 0.00 0.00 167.16 -1.64 49 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 177.16 -1.64 50 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 187.16 -1.65 52 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 197.14 -1.66 54 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 207.16 -1.64 56 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 217.13 -1.38 57 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 227.13 -1.41 59 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 237.15 -1.65 61 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 247.17 -1.63 63 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 257.05 -1.75 63 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 267.05 -1.71 65 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 277.07 -1.73 66 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 287.17 -1.35 69 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 297.17 -1.62 70 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 307.15 -1.38 71 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 317.17 -1.61 73 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 327.15 -1.64 74 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 337.15 -1.63 76 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 347.12 -1.67 77 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 357.12 -1.67 78 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 367.14 -1.65 79 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 377.03 -1.76 79 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.60 -0.02 35 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 0.76 -0.03 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.01 -0.03 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.27 -0.02 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.62 -0.04 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.00 -0.04 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.47 -0.06 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.01 -0.06 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.60 -0.08 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 4.35 -0.08 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.25 -0.08 35 0 43 0
30MAR27 255.00 P 0.00 0.00 0.00 6.05 -0.10 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.05 -0.11 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.12 -0.13 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 9.42 -0.13 35 0 19 0
30MAR27 275.00 P 11.30 11.30 11.30 11.05 -0.14 35 1 32 -1
30MAR27 280.00 P 12.60 12.60 12.60 12.56 -0.17 35 1 26 +1
30MAR27 285.00 P 0.00 0.00 0.00 14.26 -0.17 35 0 44 0
30MAR27 290.00 P 15.55 15.73 15.55 15.97 -0.17 35 17 157 -2
30MAR27 295.00 P 17.47 17.47 17.47 17.77 -0.15 35 9 291 0
30MAR27 300.00 P 0.00 0.00 0.00 19.66 -0.35 35 0 1,088 0
30MAR27 310.00 P 0.00 0.00 0.00 23.86 -0.35 35 0 887 0
30MAR27 320.00 P 28.83 28.83 28.30 28.62 -0.36 35 76 890 +76
30MAR27 330.00 P 0.00 0.00 0.00 33.93 -0.36 35 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 39.76 -0.37 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 45.99 -0.28 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 52.68 -0.81 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 59.92 -0.79 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 67.47 -0.88 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 75.35 -0.93 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 80.88 -3.07 31 0 85 0
30MAR27 410.00 P 0.00 0.00 0.00 91.88 -0.99 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 100.52 -1.00 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 109.39 -1.04 35 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 118.40 -1.08 34 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 127.71 -1.13 34 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 137.30 -1.51 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 147.19 -1.36 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 157.19 -1.61 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 167.20 -1.60 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 177.23 -1.57 40 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 187.18 -1.63 42 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 197.17 -1.63 43 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 207.16 -1.64 44 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 217.22 -1.35 46 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 227.20 -1.34 47 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 237.19 -1.61 48 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 247.18 -1.62 50 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 257.18 -1.62 51 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 267.17 -1.59 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 277.19 -1.61 53 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 287.17 -1.36 54 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 297.17 -1.62 56 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 10.99 +0.01 35 0 45 0
29JUN27 265.00 P 0.00 0.00 0.00 12.32 +0.02 35 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 14.15 +0.01 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 15.86 +0.01 35 0 75 0
29JUN27 280.00 P 17.16 17.16 17.16 17.07 -0.50 35 1 31 +1
29JUN27 285.00 P 0.00 0.00 0.00 19.32 +0.01 35 0 34 0
29JUN27 290.00 P 20.74 20.74 20.74 21.29 +0.55 35 1 25 +1
29JUN27 295.00 P 0.00 0.00 0.00 23.20 -0.02 35 0 123 0
29JUN27 300.00 P 24.75 25.50 24.75 24.84 -0.75 35 3 3,700 0
29JUN27 310.00 P 0.00 0.00 0.00 29.47 -0.07 35 0 78 0
29JUN27 320.00 P 0.00 0.00 0.00 34.24 -0.17 35 0 51 0
29JUN27 330.00 P 0.00 0.00 0.00 39.47 -0.13 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 45.19 -0.18 34 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 51.37 -0.22 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 57.94 -0.25 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 64.76 -0.75 34 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 72.00 -0.77 34 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 79.52 -0.81 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 87.29 -0.87 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 95.31 -0.93 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 103.51 -0.97 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 109.76 -0.81 31 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 120.68 -1.04 34 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 129.59 -0.78 34 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 138.53 -1.27 33 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 148.08 -1.05 34 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 157.27 -1.53 33 0 5 0
29SEP27 260.00 P 15.00 15.05 15.00 14.17 -0.14 34 4 25 +4
29SEP27 265.00 P 0.00 0.00 0.00 15.72 -0.65 34 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 17.92 -0.18 35 0 17 0
29SEP27 275.00 P 0.00 0.00 0.00 19.50 -0.20 35 0 1 0
29SEP27 280.00 P 0.00 0.00 0.00 21.41 -0.19 35 0 75 0
29SEP27 285.00 P 0.00 0.00 0.00 23.36 -0.05 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 24.78 -0.50 34 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 26.71 -0.55 34 0 91 0
29SEP27 300.00 P 29.32 29.32 29.32 29.05 -0.27 34 2 404 -2
29SEP27 310.00 P 0.00 0.00 0.00 33.12 -0.68 34 0 66 0
29SEP27 320.00 P 0.00 0.00 0.00 38.10 -0.62 34 0 18 0
29SEP27 330.00 P 0.00 0.00 0.00 43.33 -0.68 34 0 0 0
29SEP27 340.00 P 50.50 50.50 50.50 49.12 -0.22 34 60 98 +60
29SEP27 350.00 P 0.00 0.00 0.00 55.05 -0.49 33 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 61.47 -0.69 33 0 8 0
29SEP27 370.00 P 0.00 0.00 0.00 68.52 -0.67 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 75.59 -0.70 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 82.91 -0.78 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 90.71 -0.68 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 98.17 -1.08 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 106.15 -1.14 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 114.34 -1.19 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 122.88 -1.10 33 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 131.46 -1.15 33 0 3 0
TOTAL PUT 1,253 76,615 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS UBR - UBTECH ROBOTICS CLOSING PRICE HK$ 79.050
25SEP26 57.00 C 0.00 0.00 0.00 22.06 -0.95 130 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 21.06 -0.95 120 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 20.06 -0.95 110 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 19.06 -0.95 97 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.06 -0.96 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.06 -0.96 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.06 -0.96 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.06 -0.96 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.06 -0.96 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.06 -0.96 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.06 -0.96 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.06 -0.96 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.06 -0.97 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.07 -0.97 66 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.08 -0.99 66 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.10 -1.00 65 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 6.14 -1.03 65 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.21 -1.05 65 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.33 -1.06 65 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.41 -1.08 59 0 7 0
25SEP26 77.00 C 0.00 0.00 0.00 2.69 -1.01 61 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 2.06 -0.98 63 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 1.53 -0.92 64 0 3 0
25SEP26 80.00 C 0.00 0.00 0.00 1.09 -0.86 64 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.76 -0.74 65 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.52 -0.62 66 0 3 0
25SEP26 83.00 C 0.00 0.00 0.00 0.34 -0.51 66 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.21 -0.41 66 0 16 0
25SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.33 66 0 95 0
25SEP26 86.00 C 0.00 0.00 0.00 0.08 -0.24 67 0 35 0
25SEP26 87.00 C 0.00 0.00 0.00 0.04 -0.18 66 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.03 -0.12 69 0 2 0
25SEP26 89.00 C 0.00 0.00 0.00 0.02 -0.08 71 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.08 -0.95 93 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.58 -0.95 78 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.08 -0.96 60 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.58 -0.96 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.09 -0.97 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.62 -0.98 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.21 -1.01 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.94 -1.03 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.92 -1.02 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.14 -0.93 56 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 1.91 -0.81 57 0 11 0
29SEP26 82.50 C 0.00 0.00 0.00 1.07 -0.65 58 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 0.55 -0.47 58 0 955 0
29SEP26 87.50 C 0.22 0.22 0.22 0.26 -0.32 58 14 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.20 59 0 709 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.11 59 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.06 60 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 19.10 -0.95 63 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 18.10 -0.96 58 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 17.11 -0.95 62 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 16.12 -0.95 62 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 15.13 -0.96 61 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 14.15 -0.96 61 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 13.17 -0.96 60 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 12.21 -0.96 60 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 11.27 -0.95 60 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 10.34 -0.95 60 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 9.44 -0.94 60 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 8.56 -0.93 60 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 7.72 -0.91 60 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 6.91 -0.90 60 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 6.14 -0.88 60 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 5.42 -0.86 60 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 4.61 -0.85 57 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 4.01 -0.86 57 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 3.46 -0.82 58 0 0 0
02OCT26 79.00 C 2.82 2.82 2.82 2.96 -0.82 58 1 1 +1
02OCT26 80.00 C 0.00 0.00 0.00 2.52 -0.74 59 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 2.12 -0.63 59 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 1.77 -0.59 59 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 1.48 -0.60 59 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 1.22 -0.49 60 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 1.02 -0.44 60 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.85 -0.36 61 0 0 0
02OCT26 87.00 C 0.80 0.80 0.80 0.67 -0.33 60 15 15 +15
02OCT26 88.00 C 0.66 0.66 0.66 0.54 -0.28 61 15 15 +15
02OCT26 89.00 C 0.55 0.55 0.55 0.43 -0.23 61 15 15 +15
02OCT26 90.00 C 0.45 0.46 0.45 0.34 -0.20 61 45 45 +45
02OCT26 91.00 C 0.39 0.39 0.39 0.26 -0.17 61 15 15 +15
02OCT26 92.00 C 0.00 0.00 0.00 0.20 -0.14 60 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.15 -0.12 60 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.12 -0.09 61 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.09 -0.08 61 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.07 -0.06 61 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.05 -0.05 60 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.04 -0.04 61 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.35 -0.97 61 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.96 -0.98 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.46 -1.17 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.13 -0.93 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.07 -0.93 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.29 -0.98 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.44 -0.96 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.75 -0.93 60 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 8.22 -0.90 60 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 6.66 -0.83 58 0 21 0
29OCT26 80.00 C 0.00 0.00 0.00 5.51 -0.77 58 0 314 0
29OCT26 82.50 C 0.00 0.00 0.00 4.51 -0.72 59 0 54 0
29OCT26 85.00 C 0.00 0.00 0.00 3.68 -0.64 59 0 18 0
29OCT26 87.50 C 0.00 0.00 0.00 3.00 -0.54 60 0 202 0
29OCT26 90.00 C 0.00 0.00 0.00 2.46 -0.46 61 0 46 0
29OCT26 92.50 C 0.00 0.00 0.00 1.98 -0.36 61 0 37 0
29OCT26 95.00 C 0.00 0.00 0.00 1.55 -0.39 61 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 1.21 -0.37 61 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.91 -0.34 60 0 241 0
29OCT26 102.50 C 0.00 0.00 0.00 0.70 -0.26 60 0 35 0
29OCT26 105.00 C 0.00 0.00 0.00 0.54 -0.21 60 0 140 0
29OCT26 107.50 C 0.00 0.00 0.00 0.41 -0.18 60 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.32 -0.13 61 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.24 -0.12 60 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.18 -0.10 60 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.14 -0.07 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.98 -0.96 62 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.79 -0.96 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.69 -0.95 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.68 -0.95 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.79 -0.93 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.04 -0.64 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.35 -0.60 62 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 11.86 -0.85 62 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 10.15 -0.79 59 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 8.92 -0.78 60 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 7.80 -0.74 60 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 6.85 -0.64 61 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 5.99 -0.57 61 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 5.20 -0.56 61 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 4.60 -0.46 62 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 3.96 -0.47 62 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 3.42 -0.38 62 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 2.96 -0.45 63 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 2.45 -0.49 62 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 2.09 -0.36 62 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 1.77 -0.33 62 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 1.50 -0.29 62 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.27 -0.26 62 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.07 -0.24 62 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.90 -0.21 62 0 5 0
27NOV26 117.50 C 0.00 0.00 0.00 0.76 -0.19 62 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 25.78 -0.96 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.75 -0.95 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.80 -0.95 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.95 -0.94 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.21 -0.92 62 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 16.39 -0.93 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.95 -0.80 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.44 -1.03 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.01 -0.76 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.90 -0.67 60 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 9.84 -0.66 61 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 8.88 -0.62 61 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 7.99 -0.54 61 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 7.17 -0.57 62 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 6.43 -0.54 62 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 5.76 -0.49 62 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 5.05 -0.50 61 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 4.57 -0.44 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 3.99 -0.61 61 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 3.54 -0.46 62 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.14 -0.42 62 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.78 -0.39 62 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 2.45 -0.37 61 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.17 -0.33 62 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.91 -0.31 61 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 1.69 -0.28 62 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 28.27 -0.97 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.52 -0.97 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.86 -0.96 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.28 -0.95 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.78 -0.94 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.37 -0.92 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.03 -0.91 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.47 -1.19 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.57 -0.57 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.36 -0.95 63 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 14.37 -0.63 63 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 13.43 -0.62 63 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 12.56 -0.60 63 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 11.75 -0.59 64 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 10.98 -0.58 64 0 1,760 0
30MAR27 92.50 C 0.00 0.00 0.00 10.27 -0.56 64 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 9.60 -0.54 64 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 8.88 -0.44 64 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 8.35 -0.44 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.77 -0.47 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.23 -0.50 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 6.72 -0.57 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.25 -0.35 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 5.81 -0.41 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.40 -0.48 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.02 -0.46 64 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 30.68 -0.89 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.12 -0.88 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.63 -0.87 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.21 -0.85 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.86 -0.84 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.57 -0.83 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.35 -0.81 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.18 -0.80 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.08 -0.52 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.04 -0.50 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.04 -0.75 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 17.10 -0.73 65 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 16.16 -0.76 64 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 15.37 -0.69 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 14.57 -0.67 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 13.65 -0.82 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.09 -0.64 65 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 12.41 -0.63 65 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 11.77 -0.61 65 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 11.16 -0.59 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 10.59 -0.57 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.05 -0.70 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.53 -0.73 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 9.05 -0.75 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 8.58 -0.51 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.15 -0.49 65 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 32.83 -0.84 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 31.40 -0.83 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 30.03 -0.81 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 28.72 -0.80 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 27.47 -0.79 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 26.28 -0.77 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.14 -0.75 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 24.05 -0.74 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 22.88 -0.75 65 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 21.90 -0.83 65 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 21.00 -0.76 65 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 20.11 -0.67 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.31 -0.66 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.38 -0.78 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.63 -0.73 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.03 -0.60 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.36 -0.57 66 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 15.72 -0.66 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.10 -0.48 66 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 14.30 -0.76 65 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 13.71 -0.55 65 0 1 0
29SEP27 107.50 C 13.30 13.30 13.30 13.15 -0.53 65 2 2 +2
TOTAL CALL 122 28,278 +108
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 12 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 30 0
25SEP26 71.00 P 0.00 0.00 0.00 0.02 -0.03 67 0 50 0
25SEP26 72.00 P 0.13 0.13 0.13 0.04 -0.05 66 1 0 -1
25SEP26 73.00 P 0.00 0.00 0.00 0.08 -0.07 66 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.16 -0.09 66 0 45 0
25SEP26 75.00 P 0.00 0.00 0.00 0.28 -0.10 66 0 61 0
25SEP26 76.00 P 0.00 0.00 0.00 0.46 -0.11 66 0 40 0
25SEP26 77.00 P 0.00 0.00 0.00 0.73 -0.09 67 0 4 0
25SEP26 78.00 P 0.00 0.00 0.00 1.09 -0.05 67 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 1.55 0.00 67 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 2.13 +0.10 68 0 5 0
25SEP26 81.00 P 0.00 0.00 0.00 2.80 +0.20 69 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 3.56 +0.32 71 0 15 0
25SEP26 83.00 P 0.00 0.00 0.00 4.27 +0.30 66 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 5.14 +0.39 65 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.06 +0.63 65 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 7.01 +0.71 65 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 7.98 +0.78 66 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 8.96 +0.83 64 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 9.95 +0.87 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 10.95 +0.90 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 11.95 +0.92 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.95 +0.94 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 13.95 +0.95 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 14.95 +0.95 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 15.95 +0.95 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 16.95 +0.95 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 17.95 +0.95 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 18.95 +0.95 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 19.95 +0.95 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 20.95 +0.95 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 21.95 +0.95 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 145 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 375 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 97 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.03 60 0 401 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.05 59 0 88 0
29SEP26 72.50 P 0.51 0.51 0.51 0.37 -0.07 59 15 138 0
29SEP26 75.00 P 0.00 0.00 0.00 0.86 -0.06 59 0 211 0
29SEP26 77.50 P 0.00 0.00 0.00 1.69 +0.08 59 0 656 0
29SEP26 80.00 P 0.00 0.00 0.00 2.97 +0.13 61 0 280 0
29SEP26 82.50 P 0.00 0.00 0.00 4.51 +0.28 58 0 212 0
29SEP26 85.00 P 0.00 0.00 0.00 6.48 +0.47 59 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 8.68 +0.64 58 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 11.04 +0.77 59 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 13.47 +0.85 58 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.95 +0.91 0 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.45 +0.94 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.95 +0.95 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.45 +0.95 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.95 +0.95 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.45 +0.95 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.95 +0.95 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.45 +0.95 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.95 +0.95 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.45 +0.95 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.12 0.00 61 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.17 0.00 61 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.24 0.00 60 0 0 0
02OCT26 70.00 P 0.48 0.48 0.48 0.34 +0.01 60 15 16 +15
02OCT26 71.00 P 0.00 0.00 0.00 0.47 +0.03 61 0 15 0
02OCT26 72.00 P 0.76 0.76 0.76 0.63 +0.04 61 15 30 +15
02OCT26 73.00 P 0.00 0.00 0.00 0.83 +0.05 61 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 1.08 +0.09 61 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 1.36 +0.11 61 0 30 0
02OCT26 76.00 P 1.81 1.81 1.81 1.69 +0.12 61 30 30 +30
02OCT26 77.00 P 0.00 0.00 0.00 2.10 +0.19 62 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 2.54 +0.22 62 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 3.03 +0.25 62 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 3.60 +0.33 62 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 4.21 +0.36 63 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 4.85 +0.42 63 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 5.42 +0.32 60 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 6.14 +0.50 60 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 6.91 +0.56 60 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 7.72 +0.60 60 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 8.55 +0.64 60 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 9.43 +0.69 60 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 10.32 +0.73 60 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 11.23 +0.77 60 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 12.16 +0.80 60 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 13.10 +0.82 60 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 14.06 +0.85 60 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 15.39 +1.24 83 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 16.35 +1.23 85 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 17.33 +1.25 87 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 18.22 +1.16 84 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 18.96 +0.92 60 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 20.24 +1.22 92 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 21.24 +0.79 95 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 22.25 +1.24 99 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.25 -0.02 61 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.43 -0.03 61 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 0.70 -0.03 61 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.07 -0.04 61 0 151 0
29OCT26 67.50 P 0.00 0.00 0.00 1.59 -0.02 61 0 45 0
29OCT26 70.00 P 2.30 2.30 2.30 2.25 0.00 61 1 144 0
29OCT26 72.50 P 0.00 0.00 0.00 3.08 +0.09 61 0 164 0
29OCT26 75.00 P 0.00 0.00 0.00 4.07 +0.18 61 0 104 0
29OCT26 77.50 P 0.00 0.00 0.00 5.27 +0.31 62 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 6.52 +0.13 61 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 8.11 +0.38 63 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 9.78 +0.37 63 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 11.27 +0.35 60 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 13.16 +0.44 60 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 15.45 +0.78 64 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 17.57 +0.53 65 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 19.69 +0.51 65 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.15 +0.67 69 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 24.25 +0.41 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.67 +0.66 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.20 +0.90 74 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.57 +0.96 75 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.99 +1.31 77 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.99 +0.89 60 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.47 +0.91 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.65 0.00 62 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.95 -0.01 62 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.36 0.00 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.87 +0.02 63 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.48 +0.03 63 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.20 +0.04 63 0 13 0
27NOV26 70.00 P 0.00 0.00 0.00 4.08 +0.06 63 0 6 0
27NOV26 72.50 P 5.08 5.20 5.08 5.06 +0.09 63 30 60 +30
27NOV26 75.00 P 6.14 6.31 6.14 6.18 +0.13 63 30 235 +30
27NOV26 77.50 P 0.00 0.00 0.00 7.33 +0.07 62 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 8.71 +0.11 63 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 10.37 +0.30 64 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 11.94 +0.61 64 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 13.66 +0.41 65 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 15.36 +0.22 64 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 17.25 +0.33 64 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 19.16 +0.33 64 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 21.26 +0.43 65 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 23.37 +0.48 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.58 +0.58 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.78 +0.63 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.11 +0.83 69 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.83 +0.30 62 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 34.15 +0.74 62 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.48 +0.76 62 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.86 +0.80 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.34 +0.04 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.78 0.00 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.35 +0.01 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.98 0.00 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.73 +0.01 62 0 475 0
30DEC26 67.50 P 0.00 0.00 0.00 4.52 0.00 62 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 5.50 +0.07 62 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 6.68 +0.18 63 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 7.68 +0.01 62 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 9.01 +0.06 62 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 10.44 +0.11 62 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 12.13 +0.36 64 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 13.60 +0.21 63 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 15.29 +0.37 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 17.15 +0.48 64 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 18.99 +0.37 65 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 20.70 +0.32 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 22.66 +0.35 64 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 24.70 +0.35 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.71 +0.20 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.95 +0.59 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.08 +0.47 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.77 -0.01 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.41 +0.58 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.25 +0.66 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.53 +0.69 62 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.38 -0.01 63 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.26 +0.01 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.04 +0.05 64 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 5.90 +0.04 64 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 6.70 -0.09 63 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 7.74 -0.06 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 8.87 -0.04 63 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 10.23 +0.10 64 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.55 +0.13 63 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 12.94 +0.15 64 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 14.27 +0.04 63 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 15.83 +0.08 63 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 17.48 +0.18 64 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 19.13 +0.18 64 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 20.85 +0.19 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.63 +0.34 64 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.45 +0.35 65 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.34 +0.37 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.83 +0.31 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.73 +0.32 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.68 +0.37 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.71 +0.41 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.74 +0.40 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.79 +0.42 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.88 +0.46 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.04 +0.51 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.42 +0.05 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.32 +0.08 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.28 +0.10 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.28 +0.12 64 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.36 +0.14 64 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 10.52 +0.17 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 11.75 +0.19 64 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.06 +0.21 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.45 +0.24 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 15.98 +0.34 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.48 +0.35 65 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 18.96 +0.20 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 20.58 +0.26 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 22.24 +0.31 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.75 +0.13 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.50 +0.32 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 27.26 +0.32 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.02 +0.33 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.83 +0.37 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.74 +0.40 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 34.66 +0.40 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.58 +0.40 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.51 +0.41 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.51 +0.47 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.57 +0.49 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.63 +0.49 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.22 +0.12 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.18 +0.07 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.21 +0.04 65 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.31 +0.15 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.48 +0.17 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.72 +0.19 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.03 +0.21 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.40 +0.23 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.83 +0.18 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.32 +0.27 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.38 +0.81 67 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.44 +0.29 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 23.08 +0.31 65 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 24.72 +0.28 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.30 +0.16 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.07 +0.38 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 29.84 +0.37 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 31.63 +0.38 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 33.41 +0.38 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 35.21 +0.38 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 37.12 +0.46 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 39.06 +0.46 65 0 0 0
TOTAL PUT 137 26,476 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VGT - VGT CLOSING PRICE HK$ 225.000
25SEP26 147.00 C 0.00 0.00 0.00 78.02 +8.18 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 77.02 +8.18 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 76.02 +8.18 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 75.02 +8.18 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 72.53 +8.19 166 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 70.03 +8.19 158 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 67.53 +8.19 150 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 65.03 +8.19 143 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 62.53 +8.19 135 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 60.03 +8.19 128 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 57.53 +8.19 121 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 55.03 +8.18 113 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 52.53 +8.18 106 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 50.03 +8.17 98 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 47.53 +8.16 90 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 45.03 +8.14 79 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 42.53 +8.12 0 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 40.03 +8.07 0 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 37.54 +8.01 86 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 35.05 +7.92 87 0 29 0
25SEP26 192.50 C 0.00 0.00 0.00 32.57 +7.80 88 0 33 0
25SEP26 195.00 C 0.00 0.00 0.00 30.09 +7.62 86 0 22 0
25SEP26 197.50 C 0.00 0.00 0.00 27.64 +7.41 87 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 25.21 +7.13 86 0 3 0
25SEP26 202.50 C 24.00 24.00 24.00 22.82 +6.80 86 1 0 -1
25SEP26 205.00 C 0.00 0.00 0.00 20.49 +6.30 87 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 18.22 +5.80 86 0 4 0
25SEP26 210.00 C 0.00 0.00 0.00 16.04 +5.34 86 0 1 0
25SEP26 212.50 C 0.00 0.00 0.00 13.97 +4.72 86 0 1 0
25SEP26 215.00 C 0.00 0.00 0.00 12.02 +4.16 86 0 6 0
25SEP26 217.50 C 0.00 0.00 0.00 10.03 +3.84 83 0 15 0
25SEP26 220.00 C 11.00 11.00 11.00 8.72 +3.28 89 10 26 0
25SEP26 222.50 C 0.00 0.00 0.00 7.31 +2.85 90 0 20 0
25SEP26 225.00 C 0.00 0.00 0.00 5.77 +2.16 86 0 20 0
25SEP26 227.50 C 0.00 0.00 0.00 4.71 +1.82 87 0 26 0
25SEP26 230.00 C 4.00 4.50 4.00 3.78 +1.49 88 38 54 +38
25SEP26 232.50 C 0.00 0.00 0.00 2.96 +1.16 88 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 2.28 +0.89 88 0 16 0
25SEP26 237.50 C 0.00 0.00 0.00 1.72 +0.65 87 0 2 0
25SEP26 240.00 C 0.00 0.00 0.00 1.28 +0.47 87 0 37 0
25SEP26 242.50 C 1.63 1.63 1.63 0.94 +0.33 87 15 60 +15
25SEP26 245.00 C 1.64 1.64 1.33 0.68 +0.23 87 21 30 +15
25SEP26 247.50 C 1.20 1.20 1.08 0.48 +0.15 87 30 16 +1
25SEP26 250.00 C 0.00 0.00 0.00 0.34 +0.10 87 0 52 0
25SEP26 252.50 C 0.00 0.00 0.00 0.23 +0.06 87 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 0.16 +0.04 87 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 0.11 +0.02 87 0 15 0
25SEP26 260.00 C 0.00 0.00 0.00 0.07 +0.01 87 0 15 0
25SEP26 262.50 C 0.00 0.00 0.00 0.05 0.00 88 0 15 0
25SEP26 265.00 C 0.00 0.00 0.00 0.03 0.00 87 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 0.02 0.00 88 0 15 0
25SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 55.09 +8.12 71 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 52.60 +8.09 74 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 50.11 +8.05 74 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 47.62 +7.98 72 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.14 +7.91 72 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 42.68 +7.82 73 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.22 +7.69 73 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 37.78 +7.54 73 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 35.37 +7.37 73 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 32.99 +7.17 73 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.64 +6.93 73 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 28.34 +6.66 73 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 26.09 +6.36 73 0 4 0
29SEP26 205.00 C 0.00 0.00 0.00 21.80 +5.69 73 0 19 0
29SEP26 210.00 C 0.00 0.00 0.00 17.84 +4.94 73 0 14 0
29SEP26 215.00 C 0.00 0.00 0.00 14.27 +4.16 73 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 11.07 +3.14 72 0 190 0
29SEP26 225.00 C 8.00 10.00 7.80 8.64 +2.61 74 35 23 -2
29SEP26 230.00 C 0.00 0.00 0.00 6.50 +2.06 75 0 56 0
29SEP26 235.00 C 0.00 0.00 0.00 4.71 +1.51 74 0 3 0
29SEP26 240.00 C 0.00 0.00 0.00 3.32 +1.06 74 0 39 0
29SEP26 245.00 C 0.00 0.00 0.00 2.28 +0.71 74 0 45 0
29SEP26 250.00 C 2.09 2.09 2.09 1.53 +0.47 74 5 29 0
29SEP26 255.00 C 0.00 0.00 0.00 1.00 +0.29 73 0 18 0
29SEP26 260.00 C 0.00 0.00 0.00 0.64 +0.19 73 0 15 0
29SEP26 265.00 C 0.00 0.00 0.00 0.40 +0.11 73 0 11 0
29SEP26 270.00 C 0.00 0.00 0.00 0.24 +0.06 73 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.14 +0.03 73 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 0.09 +0.02 74 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 0.05 0.00 73 0 23 0
29SEP26 290.00 C 0.42 0.42 0.42 0.03 +0.01 74 6 43 +6
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
29SEP26 300.00 C 0.26 0.26 0.26 0.01 0.00 75 2 61 0
02OCT26 150.00 C 0.00 0.00 0.00 75.11 +8.17 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 72.62 +8.17 80 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 70.12 +8.16 75 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 67.62 +8.14 69 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 65.13 +8.12 74 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 62.64 +8.10 75 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 60.15 +8.06 74 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 57.67 +8.02 75 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 55.19 +7.96 74 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 52.72 +7.89 74 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 50.26 +7.81 74 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 47.82 +7.71 74 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 45.39 +7.59 74 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 42.99 +7.46 75 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 40.61 +7.30 74 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 38.26 +7.11 74 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 35.95 +6.91 74 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 33.68 +6.69 74 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 31.46 +6.44 74 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 29.29 +6.17 74 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 27.19 +5.90 74 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 25.15 +5.60 74 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 23.19 +5.29 74 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 21.31 +5.47 74 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 19.51 +5.11 74 0 1 0
02OCT26 212.50 C 0.00 0.00 0.00 17.79 +4.74 74 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 16.17 +4.38 74 0 0 0
02OCT26 217.50 C 15.00 15.00 14.99 14.20 +3.58 71 8 2 -8
02OCT26 220.00 C 0.00 0.00 0.00 12.81 +3.28 71 0 0 0
02OCT26 222.50 C 10.94 10.94 10.94 11.51 +2.99 72 13 13 +13
02OCT26 225.00 C 0.00 0.00 0.00 10.30 +2.70 72 0 3 0
02OCT26 227.50 C 0.00 0.00 0.00 9.19 +2.44 72 0 1 0
02OCT26 230.00 C 7.86 8.91 7.81 8.45 +2.33 75 14 10 +6
02OCT26 232.50 C 0.00 0.00 0.00 7.22 +1.77 73 0 0 0
02OCT26 235.00 C 6.70 6.70 6.70 6.76 +1.87 76 3 3 +3
02OCT26 237.50 C 0.00 0.00 0.00 5.94 +1.61 76 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 5.19 +1.40 76 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 4.53 +1.23 75 0 15 0
02OCT26 245.00 C 0.00 0.00 0.00 3.93 +1.06 75 0 0 0
02OCT26 247.50 C 0.00 0.00 0.00 3.40 +0.91 75 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 2.93 +0.78 75 0 33 0
02OCT26 252.50 C 0.00 0.00 0.00 2.52 +0.67 75 0 0 0
02OCT26 255.00 C 2.41 2.69 2.41 2.15 +0.56 75 20 20 +20
02OCT26 257.50 C 2.70 2.70 2.40 1.84 +0.47 75 7 21 +6
02OCT26 260.00 C 1.93 1.93 1.93 1.56 +0.39 75 15 15 +15
02OCT26 262.50 C 0.00 0.00 0.00 1.32 +0.33 75 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 1.12 +0.30 75 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 0.94 +0.24 75 0 15 0
02OCT26 270.00 C 0.00 0.00 0.00 0.79 +0.20 75 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 0.64 +0.14 74 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 0.53 +0.11 74 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 58.03 +6.66 74 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 55.90 +8.00 74 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 53.81 +6.38 74 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 51.75 +6.22 74 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 49.74 +6.07 74 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 47.76 +5.91 74 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 45.83 +5.74 74 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 43.94 +5.58 74 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 42.09 +5.40 74 0 61 0
29OCT26 192.50 C 0.00 0.00 0.00 40.29 +5.22 74 0 107 0
29OCT26 195.00 C 0.00 0.00 0.00 38.54 +5.05 74 0 110 0
29OCT26 197.50 C 0.00 0.00 0.00 36.84 +4.88 74 0 78 0
29OCT26 200.00 C 0.00 0.00 0.00 35.18 +4.70 74 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 32.02 +4.35 74 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 29.06 +4.65 74 0 73 0
29OCT26 215.00 C 0.00 0.00 0.00 26.29 +3.93 74 0 120 0
29OCT26 220.00 C 19.00 23.47 19.00 23.80 +4.01 75 1,027 3,000 +1,000
29OCT26 225.00 C 21.30 21.88 18.18 20.70 +2.94 72 26 116 +25
29OCT26 230.00 C 16.88 17.88 16.88 18.83 +2.91 73 33 504 -15
29OCT26 235.00 C 15.92 16.18 15.92 17.03 +2.79 74 33 87 +11
29OCT26 240.00 C 13.78 13.78 13.02 15.26 +2.54 74 18 86 +3
29OCT26 245.00 C 13.16 13.16 13.16 13.41 +2.08 74 15 75 +4
29OCT26 250.00 C 11.17 11.50 10.95 11.97 +1.90 74 33 77 +28
29OCT26 255.00 C 9.79 10.23 9.79 10.77 +1.83 74 17 86 +17
29OCT26 260.00 C 9.80 9.80 9.80 9.65 +1.73 75 15 63 +12
29OCT26 265.00 C 9.33 9.33 9.33 8.28 +1.28 74 15 45 +5
29OCT26 270.00 C 0.00 0.00 0.00 7.39 +1.21 74 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 6.48 +0.97 74 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 5.69 +0.72 74 0 20 0
29OCT26 285.00 C 0.00 0.00 0.00 4.98 +0.64 74 0 30 0
29OCT26 290.00 C 4.09 4.69 4.09 4.36 +0.55 74 5 38 +5
29OCT26 295.00 C 0.00 0.00 0.00 3.81 +0.47 74 0 50 0
29OCT26 300.00 C 3.75 3.75 3.75 3.32 +0.40 74 2 43 0
27NOV26 170.00 C 0.00 0.00 0.00 62.59 +6.40 77 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 58.89 +4.47 69 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 57.10 +4.40 69 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 55.35 +4.34 70 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 53.64 +4.29 71 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 51.96 +4.22 71 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 50.32 +4.16 71 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 48.71 +4.09 72 0 6 0
27NOV26 190.00 C 0.00 0.00 0.00 47.14 +5.31 72 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 45.60 +5.19 72 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 44.10 +5.07 73 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 42.64 +4.96 73 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 41.21 +4.84 73 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 38.46 +3.55 74 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 35.86 +3.40 74 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 34.43 +5.18 77 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 31.07 +3.92 74 0 66 0
27NOV26 225.00 C 29.14 29.15 28.88 28.87 +3.70 75 32 62 +32
27NOV26 230.00 C 0.00 0.00 0.00 26.80 +3.48 75 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 24.86 +3.27 75 0 27 0
27NOV26 240.00 C 0.00 0.00 0.00 23.04 +3.07 75 0 15 0
27NOV26 245.00 C 20.48 20.48 20.03 21.44 +2.94 76 14 36 +14
27NOV26 250.00 C 20.84 20.84 19.46 19.94 +2.82 76 15 97 +15
27NOV26 255.00 C 17.68 17.71 17.68 18.55 +2.34 76 16 35 +16
27NOV26 260.00 C 16.78 16.78 16.47 16.86 +1.90 76 23 23 +23
27NOV26 265.00 C 0.00 0.00 0.00 16.05 +2.26 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 14.81 +2.11 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 13.66 +1.96 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 12.59 +1.83 77 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 11.59 +1.69 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 10.67 +1.56 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 9.82 +1.45 77 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 9.03 +1.34 77 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 67.09 +7.99 77 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 65.37 +7.84 77 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 63.69 +7.70 77 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 62.04 +7.56 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 60.42 +7.41 77 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 58.84 +7.27 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 57.28 +7.13 77 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 55.76 +6.99 77 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 52.82 +5.40 73 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 52.81 +6.71 77 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 51.38 +6.56 77 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 49.98 +6.42 77 0 33 0
30DEC26 200.00 C 0.00 0.00 0.00 48.62 +6.29 77 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 44.60 +4.64 74 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 43.45 +5.36 77 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 39.82 +4.27 74 0 135 0
30DEC26 220.00 C 0.00 0.00 0.00 37.60 +4.09 74 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 35.48 +3.90 75 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 33.47 +3.72 75 0 7 0
30DEC26 235.00 C 0.00 0.00 0.00 31.57 +3.56 75 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 29.76 +3.16 75 0 7 0
30DEC26 245.00 C 0.00 0.00 0.00 28.04 +2.91 75 0 13 0
30DEC26 250.00 C 0.00 0.00 0.00 26.46 +2.73 75 0 27 0
30DEC26 255.00 C 0.00 0.00 0.00 25.00 +2.37 76 0 36 0
30DEC26 260.00 C 0.00 0.00 0.00 23.71 +2.43 76 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 22.04 +2.04 76 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 20.74 +1.94 76 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 19.78 +2.12 76 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 18.65 +2.06 76 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 17.59 +1.98 77 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 16.45 +1.81 76 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 15.70 +1.95 77 0 2 0
30DEC26 300.00 C 15.51 15.51 14.33 14.78 +1.65 77 8 17 +4
30MAR27 170.00 C 0.00 0.00 0.00 77.86 +5.84 78 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 76.40 +5.76 78 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 74.97 +5.69 78 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 73.56 +5.62 78 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 72.17 +5.54 78 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 70.81 +5.46 78 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 69.48 +5.40 78 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 68.16 +5.32 78 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 66.87 +5.24 78 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 65.61 +5.18 78 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 64.36 +5.10 78 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 63.14 +5.03 78 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 61.94 +4.96 78 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 59.61 +6.46 78 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 57.36 +4.68 78 0 15 0
30MAR27 215.00 C 52.93 52.93 52.93 53.54 +4.40 75 15 245 +15
30MAR27 220.00 C 0.00 0.00 0.00 51.52 +4.28 75 0 245 0
30MAR27 225.00 C 0.00 0.00 0.00 49.57 +4.15 75 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 47.69 +2.66 75 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 45.89 +3.89 75 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 44.15 +3.77 76 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 42.48 +3.46 76 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 40.88 +3.54 76 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 39.34 +3.35 76 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 37.93 +3.04 76 0 18 0
30MAR27 265.00 C 0.00 0.00 0.00 36.48 +2.24 76 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 35.54 +2.88 77 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 34.01 +2.49 77 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 33.21 +2.82 77 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 32.06 +2.67 77 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 30.98 +2.81 78 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 29.87 +2.60 78 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 28.86 +2.75 78 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 87.03 +6.03 78 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 85.72 +5.97 78 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 84.44 +5.91 78 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 83.18 +5.86 78 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 81.94 +5.80 78 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 80.71 +5.74 78 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 79.51 +5.69 78 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 78.33 +5.64 78 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 77.16 +5.58 78 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 76.01 +5.52 78 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 74.88 +5.46 78 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 73.77 +7.46 78 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 72.68 +7.37 78 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 70.55 +7.21 78 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 66.49 +5.03 76 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 66.48 +5.03 78 0 11 0
29JUN27 220.00 C 0.00 0.00 0.00 64.54 +6.71 78 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 60.86 +4.75 76 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 60.85 +4.75 78 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 57.32 +4.48 76 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 55.67 +4.38 76 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 54.07 +4.28 76 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 52.52 +4.19 76 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 51.03 +3.82 76 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 49.58 +2.61 76 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 48.17 +2.55 77 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 48.16 +3.86 78 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 46.90 +3.87 78 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 45.59 +3.79 78 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 44.31 +3.70 78 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 43.08 +3.62 78 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 41.89 +3.54 78 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 40.73 +3.46 78 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 94.83 +5.68 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 93.63 +5.62 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 92.46 +5.57 79 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 91.30 +5.51 79 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 90.16 +5.46 79 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 89.03 +5.41 79 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 87.92 +5.35 79 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 86.83 +5.30 79 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 85.75 +5.25 79 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 84.69 +5.19 79 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 83.65 +5.15 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 82.62 +5.10 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 81.60 +5.04 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 79.62 +7.19 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 77.69 +7.03 79 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 73.58 +4.64 76 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 71.91 +4.64 76 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 70.29 +4.65 76 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 68.48 +4.32 76 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 66.87 +4.18 76 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 65.41 +4.11 77 0 8 0
29SEP27 245.00 C 0.00 0.00 0.00 64.24 +4.28 77 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 62.86 +4.20 77 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 61.69 +4.29 78 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 60.30 +3.95 78 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 59.10 +3.18 78 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 58.42 +3.79 79 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 57.09 +3.71 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 55.80 +3.64 79 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 54.54 +3.56 79 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 53.32 +3.49 79 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 52.13 +3.42 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 50.97 +3.35 79 0 4 0
TOTAL CALL 1,605 8,924 +1,341
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 177 0 12 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 137 0 45 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
25SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.01 118 0 3 0
25SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.02 112 0 17 0
25SEP26 180.00 P 0.00 0.00 0.00 0.01 -0.03 106 0 6 0
25SEP26 182.50 P 0.00 0.00 0.00 0.01 -0.06 100 0 3 0
25SEP26 185.00 P 0.00 0.00 0.00 0.01 -0.11 94 0 8 0
25SEP26 187.50 P 0.00 0.00 0.00 0.01 -0.18 88 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.02 -0.27 88 0 5 0
25SEP26 192.50 P 0.00 0.00 0.00 0.04 -0.40 89 0 34 0
25SEP26 195.00 P 0.00 0.00 0.00 0.06 -0.57 87 0 37 0
25SEP26 197.50 P 0.00 0.00 0.00 0.11 -0.79 87 0 30 0
25SEP26 200.00 P 0.00 0.00 0.00 0.18 -1.09 87 0 19 0
25SEP26 202.50 P 0.48 0.48 0.37 0.30 -1.40 87 30 15 +15
25SEP26 205.00 P 0.84 0.84 0.55 0.46 -1.83 87 46 97 +15
25SEP26 207.50 P 0.86 0.87 0.83 0.68 -2.27 86 47 68 +47
25SEP26 210.00 P 1.37 1.37 0.75 1.04 -2.71 87 63 27 +19
25SEP26 212.50 P 1.66 1.66 1.66 1.45 -3.38 87 15 15 +15
25SEP26 215.00 P 2.69 2.69 2.17 1.99 -3.98 86 99 359 -37
25SEP26 217.50 P 3.23 3.23 3.23 2.63 -4.62 85 15 18 +15
25SEP26 220.00 P 0.00 0.00 0.00 3.59 -5.08 87 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 4.66 -5.63 88 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 5.88 -6.14 88 0 15 0
25SEP26 227.50 P 0.00 0.00 0.00 7.02 -6.84 85 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 8.74 -7.10 88 0 30 0
25SEP26 232.50 P 0.00 0.00 0.00 10.66 -7.26 92 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 12.29 -7.21 88 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 14.26 -7.42 89 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 16.20 -7.74 86 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 18.38 -7.86 86 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 20.63 -7.96 86 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 22.94 -8.04 87 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 25.29 -8.10 86 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 27.69 -8.14 86 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 30.13 -8.16 87 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 32.58 -8.17 87 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 35.04 -9.08 85 0 0 0
25SEP26 262.50 P 0.00 0.00 0.00 37.52 -9.06 85 0 0 0
25SEP26 265.00 P 0.00 0.00 0.00 40.01 -8.20 86 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 42.50 -9.00 0 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 45.00 -8.20 0 0 0 0
25SEP26 272.50 P 0.00 0.00 0.00 47.50 -8.20 0 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 50.00 -8.20 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.06 75 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.10 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.02 -0.14 73 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 0.04 -0.20 74 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 0.05 -0.29 72 0 58 0
29SEP26 182.50 P 0.12 0.12 0.12 0.09 -0.37 74 15 85 0
29SEP26 185.00 P 0.00 0.00 0.00 0.13 -0.51 73 0 29 0
29SEP26 187.50 P 0.00 0.00 0.00 0.20 -0.62 74 0 30 0
29SEP26 190.00 P 0.00 0.00 0.00 0.28 -0.84 73 0 35 0
29SEP26 192.50 P 0.00 0.00 0.00 0.40 -1.06 73 0 15 0
29SEP26 195.00 P 0.74 0.74 0.74 0.56 -1.21 73 15 27 -15
29SEP26 197.50 P 0.00 0.00 0.00 0.74 -1.46 73 0 59 0
29SEP26 200.00 P 1.24 1.24 1.24 0.99 -1.76 73 20 68 0
29SEP26 205.00 P 1.65 1.65 1.65 1.65 -2.53 72 1 47 0
29SEP26 210.00 P 0.00 0.00 0.00 2.68 -3.27 72 0 78 0
29SEP26 215.00 P 4.88 4.88 4.00 4.07 -4.16 72 4 37 +1
29SEP26 220.00 P 0.00 0.00 0.00 5.96 -5.24 72 0 39 0
29SEP26 225.00 P 0.00 0.00 0.00 8.26 -5.68 72 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 11.35 -6.05 74 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 14.48 -6.71 73 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 18.14 -7.14 73 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 22.13 -7.48 73 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 26.39 -7.74 73 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 30.88 -7.91 73 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 35.53 -8.59 73 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 40.30 -8.10 73 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 45.16 -8.15 73 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 50.08 -8.17 73 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 55.03 -8.18 73 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 60.01 -8.19 74 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 65.00 -8.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 70.00 -8.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 75.00 -8.20 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 -0.04 77 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.02 -0.08 75 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.03 -0.12 75 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.04 -0.16 74 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.06 -0.23 74 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.09 -0.30 74 0 15 0
02OCT26 175.00 P 0.00 0.00 0.00 0.13 -0.39 74 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.19 -0.49 75 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.26 -0.61 74 0 15 0
02OCT26 182.50 P 0.00 0.00 0.00 0.35 -0.70 75 0 15 0
02OCT26 185.00 P 0.00 0.00 0.00 0.48 -0.87 75 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.64 -1.01 75 0 0 0
02OCT26 190.00 P 1.26 1.26 1.26 0.81 -1.20 75 15 15 +15
02OCT26 192.50 P 0.00 0.00 0.00 1.02 -1.45 74 0 42 0
02OCT26 195.00 P 0.00 0.00 0.00 1.26 -1.70 74 0 2 0
02OCT26 197.50 P 2.38 2.38 2.38 1.63 -1.93 74 15 15 +15
02OCT26 200.00 P 0.00 0.00 0.00 1.98 -2.21 74 0 7 0
02OCT26 202.50 P 2.65 2.65 2.65 2.44 -2.51 73 11 11 +11
02OCT26 205.00 P 0.00 0.00 0.00 2.93 -2.85 73 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 3.56 -3.11 73 0 2 0
02OCT26 210.00 P 0.00 0.00 0.00 4.21 -3.44 73 0 0 0
02OCT26 212.50 P 5.20 5.20 5.20 5.00 -3.89 73 3 3 +3
02OCT26 215.00 P 7.55 7.55 7.55 5.82 -4.65 73 10 10 +10
02OCT26 217.50 P 7.38 7.38 7.38 6.83 -4.99 73 12 15 0
02OCT26 220.00 P 8.60 8.60 8.60 7.83 -5.44 73 13 15 0
02OCT26 222.50 P 9.78 9.78 9.78 9.05 -5.67 73 13 18 +13
02OCT26 225.00 P 11.22 11.22 11.22 10.75 -5.19 77 12 37 0
02OCT26 227.50 P 0.00 0.00 0.00 12.19 -5.30 77 0 30 0
02OCT26 230.00 P 0.00 0.00 0.00 13.64 -5.57 77 0 15 0
02OCT26 232.50 P 0.00 0.00 0.00 15.18 -5.81 77 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 16.90 -5.92 78 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 18.12 -6.64 74 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 19.89 -6.81 74 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 21.74 -7.01 74 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 23.67 -7.16 74 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 25.63 -7.31 74 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 27.71 -7.43 74 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 29.78 -7.55 74 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 31.95 -7.64 74 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 34.14 -7.74 74 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 36.36 -7.81 74 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 38.65 -7.93 74 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 40.93 -7.94 74 0 0 0
02OCT26 267.50 P 0.00 0.00 0.00 43.28 -8.22 74 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 45.63 -8.02 74 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 48.00 -8.06 74 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 50.41 -8.08 74 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 2.51 -1.65 74 0 35 0
29OCT26 172.50 P 0.00 0.00 0.00 2.91 -1.65 74 0 15 0
29OCT26 175.00 P 3.69 3.69 3.69 3.31 -1.79 74 22 38 +22
29OCT26 177.50 P 0.00 0.00 0.00 3.70 -1.98 74 0 15 0
29OCT26 180.00 P 4.50 4.80 4.50 4.22 -2.07 74 18 268 -2
29OCT26 182.50 P 4.50 4.50 4.50 4.75 -2.19 74 19 66 +19
29OCT26 185.00 P 5.10 5.20 5.10 5.30 -2.34 74 69 120 +19
29OCT26 187.50 P 0.00 0.00 0.00 5.89 -2.47 74 0 12 0
29OCT26 190.00 P 0.00 0.00 0.00 6.51 -2.65 74 0 23 0
29OCT26 192.50 P 0.00 0.00 0.00 7.35 -2.81 75 0 12 0
29OCT26 195.00 P 0.00 0.00 0.00 8.03 -3.05 75 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 8.99 -3.03 75 0 30 0
29OCT26 200.00 P 10.30 10.30 10.30 9.86 -3.22 75 8 48 +6
29OCT26 205.00 P 0.00 0.00 0.00 11.67 -3.63 75 0 39 0
29OCT26 210.00 P 0.00 0.00 0.00 13.34 -4.44 74 0 121 0
29OCT26 215.00 P 0.00 0.00 0.00 15.67 -4.80 74 0 79 0
29OCT26 220.00 P 21.91 21.91 18.58 18.21 -5.15 74 37 144 +34
29OCT26 225.00 P 0.00 0.00 0.00 20.95 -4.54 75 0 71 0
29OCT26 230.00 P 0.00 0.00 0.00 23.90 -4.76 75 0 415 0
29OCT26 235.00 P 0.00 0.00 0.00 26.83 -5.25 76 0 25 0
29OCT26 240.00 P 32.44 32.44 32.27 30.15 -6.54 76 30 45 +30
29OCT26 245.00 P 0.00 0.00 0.00 33.52 -6.93 76 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 37.56 -6.65 78 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 41.31 -6.87 79 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 45.12 -5.61 79 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 49.18 -5.54 80 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 51.70 -7.24 74 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 55.84 -7.33 74 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 60.06 -7.42 74 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 64.30 -7.62 74 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 68.73 -7.63 74 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 73.17 -7.73 74 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 77.68 -7.84 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.71 -1.81 77 0 4 0
27NOV26 172.50 P 0.00 0.00 0.00 7.27 -1.98 77 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 8.19 -1.78 78 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 8.67 -2.05 77 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 9.68 -1.94 78 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 10.43 -2.10 78 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 11.18 -2.26 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 12.11 -2.67 78 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 13.04 -2.71 78 0 2 0
27NOV26 192.50 P 15.34 15.34 15.34 13.97 -2.91 78 15 57 +15
27NOV26 195.00 P 16.34 16.34 16.34 14.90 -3.11 78 1 30 0
27NOV26 197.50 P 17.37 17.37 17.37 15.82 -3.32 78 6 25 +6
27NOV26 200.00 P 18.30 18.30 18.30 16.87 -3.40 78 6 6 +5
27NOV26 205.00 P 19.76 19.76 19.76 19.10 -3.63 78 8 38 +8
27NOV26 210.00 P 20.80 20.80 20.80 21.49 -3.91 79 5 70 0
27NOV26 215.00 P 0.00 0.00 0.00 24.07 -4.01 79 0 6 0
27NOV26 220.00 P 0.00 0.00 0.00 26.76 -4.26 79 0 15 0
27NOV26 225.00 P 29.47 29.85 29.47 29.44 -4.66 79 31 36 +30
27NOV26 230.00 P 32.71 32.71 32.71 32.51 -4.50 80 8 23 +8
27NOV26 235.00 P 0.00 0.00 0.00 35.58 -4.93 80 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 38.66 -5.23 80 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 42.10 -5.34 80 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 45.56 -5.51 81 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 49.02 -5.72 81 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 52.74 -5.96 81 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 56.55 -4.16 82 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 60.36 -4.36 82 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 64.26 -4.47 82 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 68.39 -4.36 83 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 72.51 -4.34 83 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 76.65 -4.46 84 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 80.92 -4.46 84 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 85.31 -4.35 86 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.80 -2.28 77 0 3 0
30DEC26 172.50 P 0.00 0.00 0.00 11.56 -2.28 77 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 12.31 -2.45 77 0 1 0
30DEC26 177.50 P 0.00 0.00 0.00 13.51 -2.26 78 0 2 0
30DEC26 180.00 P 0.00 0.00 0.00 14.47 -2.28 78 0 15 0
30DEC26 182.50 P 15.33 15.33 15.33 14.98 -2.84 77 2 15 -2
30DEC26 185.00 P 17.87 17.87 16.03 16.39 -2.46 78 4 14 0
30DEC26 187.50 P 0.00 0.00 0.00 16.84 -3.14 77 0 1 0
30DEC26 190.00 P 18.20 18.20 18.20 18.31 -2.70 78 2 4 0
30DEC26 192.50 P 20.18 20.18 20.18 19.35 -3.12 78 15 29 +15
30DEC26 195.00 P 20.84 20.84 20.84 20.48 -3.16 78 6 26 +6
30DEC26 197.50 P 22.43 22.43 22.40 21.59 -3.21 78 15 33 +15
30DEC26 200.00 P 23.13 23.13 23.13 22.77 -3.23 78 6 28 +6
30DEC26 205.00 P 25.48 25.48 25.48 25.15 -3.58 79 6 22 +6
30DEC26 210.00 P 0.00 0.00 0.00 27.68 -3.79 79 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 30.40 -3.81 79 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 33.13 -4.08 79 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.88 -4.47 79 0 15 0
30DEC26 230.00 P 39.75 39.75 39.75 39.01 -4.15 79 6 21 +6
30DEC26 235.00 P 0.00 0.00 0.00 42.14 -4.51 80 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 45.25 -4.86 80 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 48.51 -5.02 80 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.83 -5.37 80 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.44 -5.29 80 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.06 -5.40 81 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.65 -5.71 81 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.51 -5.71 81 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 68.32 -7.88 77 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 74.24 -6.01 82 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 75.84 -8.59 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 82.21 -6.21 83 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 83.86 -8.92 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 87.91 -8.73 77 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.45 -2.26 78 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 21.44 -2.28 78 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.44 -2.47 78 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 23.44 -2.67 78 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 24.47 -2.83 78 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.66 -2.84 78 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.85 -2.85 78 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 28.04 -2.85 78 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 29.23 -3.46 78 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 31.34 -2.96 79 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.57 -3.10 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.80 -3.30 79 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.04 -3.49 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.82 -3.59 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.68 -3.60 80 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.54 -3.63 80 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 46.41 -3.89 80 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 49.30 -4.27 80 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 52.56 -2.62 80 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 55.81 -2.55 80 0 0 0
30MAR27 240.00 P 59.64 59.64 59.64 59.08 -2.46 80 15 15 +15
30MAR27 245.00 P 0.00 0.00 0.00 62.34 -4.49 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 65.62 -4.08 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 69.13 -2.81 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 72.76 -2.72 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 76.39 -2.63 81 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 80.02 -2.55 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 83.67 -2.62 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 87.32 -2.82 82 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 88.53 -5.47 78 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 92.37 -5.48 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 96.22 -5.50 78 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 100.08 -5.51 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 28.31 -2.33 78 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 29.51 -2.38 78 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 30.75 -2.38 78 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 31.99 -2.39 78 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 33.24 -2.39 78 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 34.48 -2.40 78 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 35.72 -2.41 78 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 36.97 -2.42 78 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 38.22 -3.74 78 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 40.65 -2.74 80 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 41.94 -2.89 80 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 43.36 -2.83 80 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 44.84 -2.83 80 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 47.72 -3.17 80 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 50.77 -3.10 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 53.74 -3.12 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 56.72 -3.37 81 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 59.72 -3.62 81 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 63.08 -1.78 81 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 66.43 -1.70 81 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 69.78 -1.62 81 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 71.02 -3.66 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 74.28 -3.76 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 77.56 -4.08 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 80.97 -4.28 78 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 84.57 -4.30 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 88.18 -4.30 78 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 91.78 -4.33 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 95.40 -4.34 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 99.02 -4.36 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 102.65 -4.59 78 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 106.29 -4.87 78 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 110.12 -4.96 78 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.16 -2.60 79 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 36.44 -2.62 79 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 37.73 -2.62 79 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 39.02 -2.63 79 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 40.30 -2.64 79 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 41.59 -2.66 79 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 42.88 -2.73 79 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 44.17 -2.92 79 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 45.47 -4.10 79 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 46.84 -4.20 79 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 49.43 -3.12 80 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 50.90 -3.24 80 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 52.39 -3.22 80 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 55.42 -3.32 80 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 58.50 -3.42 80 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 61.63 -3.67 81 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 64.77 -3.93 81 0 0 0
29SEP27 225.00 P 68.38 68.38 68.38 68.13 -4.00 81 8 8 +8
29SEP27 230.00 P 0.00 0.00 0.00 71.30 -3.88 81 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 74.98 -3.58 81 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 78.02 -2.05 81 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 79.46 -3.96 79 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 82.80 -3.98 79 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 86.15 -4.03 79 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 89.51 -4.34 79 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 92.95 -4.58 79 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 96.61 -4.60 79 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 100.28 -4.62 79 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 103.96 -4.63 79 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 107.63 -4.65 79 0 0 0
29SEP27 290.00 P 115.19 115.19 115.19 111.31 -4.67 79 30 30 +30
29SEP27 295.00 P 0.00 0.00 0.00 115.00 -4.70 79 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 118.70 -4.74 79 0 0 0
TOTAL PUT 872 5,784 +447
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$ 2.600
29SEP26 1.60 C 0.00 0.00 0.00 1.02 +0.11 252 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.97 +0.11 239 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.91 +0.10 193 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.86 +0.10 182 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.82 +0.11 201 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.76 +0.10 160 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.72 +0.11 177 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.67 +0.11 165 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.62 +0.11 153 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.51 +0.11 109 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.41 +0.10 89 0 153 0
29SEP26 2.30 C 0.32 0.33 0.32 0.31 +0.09 70 20 130 -20
29SEP26 2.40 C 0.48 0.48 0.24 0.24 +0.09 87 180 721 0
29SEP26 2.50 C 0.35 0.35 0.35 0.17 +0.08 86 70 546 -70
29SEP26 2.60 C 0.15 0.32 0.11 0.12 +0.07 89 491 1,001 +109
29SEP26 2.70 C 0.06 0.24 0.06 0.08 +0.05 90 487 744 -36
29SEP26 2.80 C 0.07 0.18 0.06 0.05 +0.04 90 733 559 +224
29SEP26 2.90 C 0.07 0.13 0.07 0.03 +0.02 90 601 747 +92
29SEP26 3.00 C 0.08 0.10 0.08 0.02 +0.01 94 132 291 +32
29SEP26 3.10 C 0.01 0.08 0.01 0.01 0.00 91 235 110 +42
29SEP26 3.20 C 0.01 0.07 0.01 0.01 0.00 104 860 1,606 -180
29SEP26 3.30 C 0.01 0.04 0.01 0.01 0.00 115 45 69 +5
29SEP26 3.40 C 0.03 0.03 0.03 0.01 0.00 126 10 15 +10
29SEP26 3.50 C 0.01 0.01 0.01 0.01 0.00 137 10 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 147 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 156 0 135 0
29SEP26 3.80 C 0.01 0.01 0.01 0.01 0.00 166 32 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 4.00 C 0.01 0.01 0.01 0.01 0.00 183 521 1,129 -65
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 191 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 199 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 222 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 235 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 242 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 248 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 255 0 241 0
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 270 219 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 284 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 297 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 310 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 322 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 333 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 344 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 355 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 365 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 374 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 383 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 392 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 1.02 +0.11 98 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.97 +0.11 93 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.91 +0.10 71 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.86 +0.09 66 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.82 +0.09 77 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.76 +0.08 57 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.72 +0.09 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.68 +0.09 72 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.63 +0.08 67 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.56 +0.09 75 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.47 +0.07 68 0 80 0
29OCT26 2.30 C 0.00 0.00 0.00 0.40 +0.06 69 0 0 0
29OCT26 2.40 C 0.42 0.42 0.35 0.34 +0.06 70 108 110 +92
29OCT26 2.50 C 0.45 0.45 0.45 0.28 +0.05 69 10 40 -1
29OCT26 2.60 C 0.24 0.27 0.24 0.24 +0.05 72 160 269 +120
29OCT26 2.70 C 0.27 0.35 0.20 0.20 +0.05 73 240 675 -55
29OCT26 2.80 C 0.19 0.21 0.19 0.16 +0.04 72 380 561 +147
29OCT26 2.90 C 0.11 0.12 0.11 0.13 +0.04 72 244 253 +180
29OCT26 3.00 C 0.12 0.15 0.12 0.11 +0.03 74 36 706 0
29OCT26 3.10 C 0.07 0.15 0.07 0.09 +0.03 75 245 385 0
29OCT26 3.20 C 0.06 0.15 0.06 0.07 +0.03 74 136 251 +136
29OCT26 3.30 C 0.06 0.11 0.06 0.06 +0.03 76 85 98 +75
29OCT26 3.40 C 0.00 0.00 0.00 0.05 +0.03 77 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.98 +0.07 75 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.94 +0.08 78 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.90 +0.08 79 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.86 +0.08 80 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.82 +0.07 80 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.78 +0.07 80 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.74 +0.07 79 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.70 +0.07 78 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.63 +0.07 79 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.56 +0.06 77 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.50 +0.06 78 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 +0.06 77 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.39 +0.05 77 0 0 0
27NOV26 2.60 C 0.38 0.38 0.32 0.35 +0.05 78 20 120 +20
27NOV26 2.70 C 0.00 0.00 0.00 0.31 +0.05 79 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.27 +0.04 78 0 56 0
27NOV26 2.90 C 0.00 0.00 0.00 0.24 +0.04 79 0 61 0
27NOV26 3.00 C 0.30 0.30 0.30 0.21 +0.04 79 10 10 +10
27NOV26 3.10 C 0.00 0.00 0.00 0.18 +0.03 78 0 202 0
27NOV26 3.20 C 0.14 0.14 0.14 0.16 +0.03 79 10 110 +10
27NOV26 3.30 C 0.12 0.12 0.12 0.14 +0.03 79 10 200 +10
27NOV26 3.40 C 0.10 0.13 0.10 0.12 +0.02 78 20 37 +20
30DEC26 1.60 C 0.00 0.00 0.00 1.09 +0.09 93 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.06 +0.09 96 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.02 +0.09 95 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.98 +0.09 93 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.94 +0.08 92 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.91 +0.09 93 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.87 +0.08 91 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.84 +0.09 92 0 0 0
30DEC26 2.00 C 0.82 0.82 0.82 0.80 +0.08 90 4 4 +4
30DEC26 2.10 C 0.00 0.00 0.00 0.74 +0.09 90 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 +0.08 87 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 +0.06 84 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 +0.06 84 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 +0.05 83 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 +0.05 84 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.42 +0.04 84 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 +0.05 85 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 +0.04 84 0 106 0
30DEC26 3.00 C 0.43 0.43 0.35 0.32 +0.03 84 75 712 0
30DEC26 3.10 C 0.31 0.31 0.30 0.30 +0.04 86 52 186 +52
30DEC26 3.20 C 0.22 0.25 0.22 0.27 +0.03 85 20 23 +10
30DEC26 3.30 C 0.22 0.35 0.22 0.25 +0.03 86 472 908 +449
30DEC26 3.40 C 0.20 0.23 0.20 0.23 +0.03 86 215 215 +189
30DEC26 3.50 C 0.19 0.19 0.19 0.21 +0.03 86 10 120 0
30DEC26 3.60 C 0.17 0.17 0.17 0.19 +0.02 86 10 190 0
30DEC26 3.70 C 0.16 0.16 0.16 0.17 +0.02 85 10 10 +10
30DEC26 3.80 C 0.14 0.14 0.14 0.16 +0.02 86 10 16 +10
30DEC26 3.90 C 0.13 0.16 0.13 0.14 +0.02 85 21 26 0
30DEC26 4.00 C 0.12 0.12 0.12 0.13 +0.02 86 71 135 -23
30DEC26 4.10 C 0.11 0.11 0.11 0.12 +0.02 86 20 20 +20
30DEC26 4.20 C 0.00 0.00 0.00 0.11 +0.02 86 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 +0.02 86 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 +0.02 86 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 +0.02 85 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 +0.02 84 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 +0.02 83 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.02 81 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.02 79 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.21 +0.08 96 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.18 +0.08 96 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.15 +0.08 96 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.12 +0.08 96 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.09 +0.08 96 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.06 +0.08 96 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.03 +0.07 95 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.00 +0.07 95 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.98 +0.07 96 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.93 +0.08 96 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.88 +0.07 95 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 +0.04 91 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 +0.06 92 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 +0.06 95 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 +0.08 96 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.05 93 0 22 0
30MAR27 2.80 C 0.75 0.75 0.75 0.63 +0.05 93 30 30 +30
30MAR27 2.90 C 0.65 0.65 0.65 0.60 +0.05 94 10 13 +10
30MAR27 3.00 C 0.00 0.00 0.00 0.57 +0.05 94 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.05 93 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 +0.04 93 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 +0.04 94 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 +0.04 93 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 +0.04 93 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 +0.04 94 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.40 +0.03 94 0 6 0
30MAR27 3.80 C 0.28 0.28 0.28 0.38 +0.03 94 3 36 +3
30MAR27 3.90 C 0.32 0.32 0.32 0.37 +0.04 95 2 5 +2
30MAR27 4.00 C 0.30 0.30 0.21 0.35 +0.03 94 5 241 +5
30MAR27 4.10 C 0.28 0.28 0.28 0.33 +0.03 94 2 15 +2
30MAR27 4.20 C 0.00 0.00 0.00 0.32 +0.03 95 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 +0.04 95 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 +0.04 96 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.03 95 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.02 94 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 +0.02 94 0 54 0
29JUN27 1.60 C 0.00 0.00 0.00 1.34 +0.08 102 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.32 +0.08 103 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.29 +0.08 102 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.26 +0.07 101 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.24 +0.07 102 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.22 +0.08 103 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.19 +0.07 102 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.17 +0.07 102 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.15 +0.07 102 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.07 +0.06 97 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.06 +0.06 101 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.03 +0.07 103 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 +0.03 98 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.92 +0.05 98 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 +0.06 98 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.86 +0.04 99 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.83 +0.05 99 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.80 +0.03 99 0 23 0
29JUN27 3.00 C 0.00 0.00 0.00 0.78 +0.06 100 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.75 +0.05 99 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.72 +0.03 99 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.71 +0.04 101 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.70 +0.05 102 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.68 +0.05 102 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.66 +0.05 103 0 18 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 +0.06 102 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.43 +0.10 105 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.41 +0.10 106 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.39 +0.10 106 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.37 +0.10 106 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.35 +0.10 106 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.33 +0.10 106 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.27 +0.06 101 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.25 +0.06 101 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.22 +0.07 102 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.21 +0.09 105 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.18 +0.10 106 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.15 +0.10 106 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.11 +0.09 105 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.08 +0.09 105 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.02 +0.06 102 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.00 +0.07 103 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.97 +0.06 103 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.95 +0.07 103 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.94 +0.08 105 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.93 +0.09 106 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.90 +0.09 105 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.88 +0.09 106 0 33 0
TOTAL CALL 7,402 20,198 +1,680
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 208 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 174 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 163 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 153 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 142 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 111 0 418 0
29SEP26 2.20 P 0.01 0.01 0.01 0.01 0.00 92 50 733 0
29SEP26 2.30 P 0.02 0.02 0.02 0.02 -0.01 88 10 733 +10
29SEP26 2.40 P 0.02 0.02 0.02 0.05 0.00 98 1 712 0
29SEP26 2.50 P 0.05 0.07 0.04 0.07 -0.03 86 204 143 -102
29SEP26 2.60 P 0.09 0.12 0.07 0.11 -0.05 83 953 299 +217
29SEP26 2.70 P 0.10 0.18 0.09 0.17 -0.06 83 776 658 +138
29SEP26 2.80 P 0.19 0.24 0.13 0.24 -0.08 82 516 444 -240
29SEP26 2.90 P 0.24 0.32 0.24 0.34 -0.08 102 28 252 +19
29SEP26 3.00 P 0.23 0.26 0.23 0.43 -0.08 109 152 194 +64
29SEP26 3.10 P 0.00 0.00 0.00 0.52 -0.09 111 0 216 0
29SEP26 3.20 P 0.54 0.54 0.54 0.61 -0.10 106 2 249 -2
29SEP26 3.30 P 0.00 0.00 0.00 0.72 -0.08 137 0 868 0
29SEP26 3.40 P 0.59 0.70 0.59 0.82 -0.09 150 3 1,157 -3
29SEP26 3.50 P 0.00 0.00 0.00 0.90 -0.10 0 0 23 0
29SEP26 3.60 P 0.80 0.80 0.80 1.01 -0.09 150 4 185 -4
29SEP26 3.70 P 0.00 0.00 0.00 1.11 -0.09 160 0 367 0
29SEP26 3.80 P 0.00 0.00 0.00 1.20 -0.10 0 0 53 0
29SEP26 3.90 P 0.00 0.00 0.00 1.30 -0.11 0 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 1.42 -0.08 213 0 19 0
29SEP26 4.10 P 0.00 0.00 0.00 1.50 -0.11 0 0 83 0
29SEP26 4.20 P 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.72 -0.08 239 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.82 -0.08 247 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.90 -0.10 0 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 2.00 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.10 -0.11 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.22 -0.09 277 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.42 -0.08 291 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.65 -0.11 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.15 -0.10 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.41 -0.10 318 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.90 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.16 -0.10 394 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.41 -0.09 404 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 71 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 -0.01 67 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 -0.01 73 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 -0.01 76 0 120 0
29OCT26 2.00 P 0.05 0.05 0.05 0.04 -0.01 78 10 741 +10
29OCT26 2.10 P 0.06 0.06 0.06 0.05 -0.02 73 47 81 +27
29OCT26 2.20 P 0.07 0.08 0.07 0.08 -0.02 76 155 231 +68
29OCT26 2.30 P 0.08 0.11 0.08 0.11 -0.03 75 212 206 +45
29OCT26 2.40 P 0.11 0.12 0.11 0.15 -0.03 76 50 135 +10
29OCT26 2.50 P 0.23 0.23 0.19 0.19 -0.04 75 20 29 0
29OCT26 2.60 P 0.27 0.27 0.17 0.24 -0.05 75 1,774 1,203 +1,192
29OCT26 2.70 P 0.00 0.00 0.00 0.30 -0.06 75 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.37 -0.06 77 0 28 0
29OCT26 2.90 P 0.34 0.41 0.34 0.44 -0.07 78 207 106 +106
29OCT26 3.00 P 0.00 0.00 0.00 0.52 -0.07 80 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.60 -0.07 81 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.68 -0.08 81 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.77 -0.09 83 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.86 -0.09 85 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.02 -0.02 74 0 50 0
27NOV26 1.70 P 0.00 0.00 0.00 0.03 -0.02 77 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.04 -0.02 79 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.05 -0.02 80 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.06 -0.02 80 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.08 -0.01 84 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.09 -0.02 83 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.10 -0.02 82 0 852 0
27NOV26 2.10 P 0.15 0.15 0.15 0.13 -0.02 82 15 130 +15
27NOV26 2.20 P 0.00 0.00 0.00 0.16 -0.03 80 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.20 -0.04 81 0 175 0
27NOV26 2.40 P 0.00 0.00 0.00 0.25 -0.04 82 0 230 0
27NOV26 2.50 P 0.00 0.00 0.00 0.30 -0.04 82 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.35 -0.05 82 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.42 -0.05 84 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.48 -0.05 84 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.55 -0.05 84 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.62 -0.06 85 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.70 -0.06 86 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.77 -0.07 85 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.86 -0.07 88 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.94 -0.08 88 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 -0.01 90 0 185 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 -0.01 89 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 -0.02 89 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 -0.02 88 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 -0.03 87 0 12 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 -0.02 89 0 30 0
30DEC26 1.90 P 0.19 0.19 0.19 0.14 -0.03 87 5 63 +5
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.03 88 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 -0.03 89 0 89 0
30DEC26 2.10 P 0.25 0.25 0.25 0.22 -0.03 89 10 365 0
30DEC26 2.20 P 0.29 0.29 0.29 0.26 -0.04 89 100 299 +100
30DEC26 2.30 P 0.00 0.00 0.00 0.31 -0.04 90 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.36 -0.04 90 0 351 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 -0.05 89 0 87 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.05 90 0 717 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 -0.06 90 0 1,200 0
30DEC26 2.80 P 0.60 0.60 0.60 0.59 -0.06 89 24 5,902 +9
30DEC26 2.90 P 0.00 0.00 0.00 0.66 -0.07 90 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.73 -0.07 90 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.80 -0.07 90 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.88 -0.07 91 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.96 -0.07 92 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.04 -0.07 93 0 47 0
30DEC26 3.50 P 0.00 0.00 0.00 1.12 -0.08 93 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.20 -0.08 93 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.29 -0.08 94 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.37 -0.09 94 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.46 -0.09 95 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.56 -0.08 98 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.65 -0.09 99 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.74 -0.09 99 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.83 -0.09 100 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.93 -0.09 103 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.02 -0.09 103 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.12 -0.09 105 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.21 -0.10 105 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.31 -0.09 107 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.41 -0.09 110 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 -0.02 96 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 -0.02 97 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 -0.02 98 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 -0.02 97 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 -0.02 97 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 -0.03 97 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 -0.03 97 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.34 -0.02 98 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 -0.01 97 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.41 -0.03 97 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 -0.04 97 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.52 -0.04 98 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 -0.04 98 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.64 -0.04 98 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.70 -0.05 99 0 17 0
30MAR27 2.70 P 0.69 0.69 0.66 0.77 -0.04 99 4 27 +4
30MAR27 2.80 P 0.00 0.00 0.00 0.83 -0.05 98 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.90 -0.05 99 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.97 -0.05 99 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.05 -0.04 100 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.10 -0.05 97 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 -0.06 97 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 -0.07 95 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.30 -0.08 94 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.39 -0.10 95 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 -0.11 94 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.55 -0.10 96 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.63 -0.10 96 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.71 -0.11 95 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.80 -0.10 96 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.88 -0.11 96 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.96 -0.11 95 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.08 -0.08 100 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.15 -0.11 98 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.26 -0.09 102 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.35 -0.09 102 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.32 -0.02 104 0 228 0
29JUN27 1.65 P 0.00 0.00 0.00 0.34 -0.02 104 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.37 -0.02 105 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.38 -0.03 102 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.41 -0.03 104 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.44 -0.03 104 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.45 -0.05 101 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.50 -0.02 105 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.52 -0.03 104 0 15 0
29JUN27 2.10 P 0.64 0.64 0.64 0.56 -0.05 102 10 99 +10
29JUN27 2.20 P 0.00 0.00 0.00 0.64 -0.03 105 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.70 -0.04 105 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.76 -0.04 104 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.80 -0.04 102 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.89 -0.05 105 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.96 -0.02 105 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.00 -0.05 102 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.07 -0.05 102 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 -0.08 102 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.21 -0.09 102 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.29 -0.09 102 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.36 -0.05 102 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.44 -0.05 102 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.51 -0.06 102 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.59 -0.05 102 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.67 -0.05 103 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.44 0.00 106 0 129 0
29SEP27 1.70 P 0.00 0.00 0.00 0.46 0.00 105 0 100 0
29SEP27 1.75 P 0.00 0.00 0.00 0.49 0.00 106 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.52 0.00 106 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.57 +0.01 109 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.59 +0.01 108 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.62 0.00 108 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.65 +0.02 108 0 50 0
29SEP27 2.10 P 0.79 0.79 0.79 0.69 -0.01 106 10 2,403 0
29SEP27 2.20 P 0.86 0.86 0.86 0.76 -0.02 106 1 1 +1
29SEP27 2.30 P 0.00 0.00 0.00 0.85 0.00 109 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.91 0.00 109 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.98 +0.03 109 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.02 0.00 106 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.09 0.00 106 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.16 -0.01 106 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.23 -0.01 106 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.30 -0.01 106 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.37 -0.01 105 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.45 -0.01 106 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.52 -0.02 106 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.60 -0.01 106 0 0 0
TOTAL PUT 5,353 56,027 +1,699
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$ 30.080
25SEP26 19.75 C 0.00 0.00 0.00 10.33 -0.98 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 10.08 -0.98 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 9.58 -0.99 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 9.08 -0.99 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 8.58 -0.99 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 8.08 -0.99 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.58 -0.99 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 7.08 -0.99 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.58 -0.99 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 6.08 -0.99 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.58 -0.99 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 5.08 -0.99 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.58 -0.99 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 4.08 -0.99 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.58 -0.99 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 3.08 -0.99 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 2.59 -0.98 56 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 2.09 -0.98 46 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 1.61 -0.97 47 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 1.17 -0.94 49 0 1 0
25SEP26 29.50 C 0.00 0.00 0.00 0.76 -0.85 46 0 0 0
25SEP26 30.00 C 0.51 0.51 0.51 0.46 -0.75 48 1 45 0
25SEP26 30.50 C 0.46 0.46 0.23 0.25 -0.62 48 37 54 -37
25SEP26 31.00 C 0.44 0.44 0.19 0.12 -0.47 49 36 96 -20
25SEP26 31.50 C 0.26 0.26 0.26 0.06 -0.31 51 15 118 0
25SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.20 50 0 53 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.12 53 0 14 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.06 62 0 15 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 22 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 25 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 123 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.08 -0.99 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.08 -0.99 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.08 -0.99 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.08 -0.99 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.08 -0.99 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.08 -0.99 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.09 -0.98 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.11 -0.97 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.24 -0.89 50 0 0 0
29SEP26 30.00 C 1.12 1.12 0.60 0.60 -0.72 49 45 61 +17
29SEP26 31.00 C 0.57 0.57 0.38 0.26 -0.44 50 90 208 -30
29SEP26 32.00 C 0.13 0.13 0.13 0.10 -0.26 50 1 231 -1
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.12 52 0 88 0
29SEP26 34.00 C 0.04 0.04 0.04 0.01 -0.06 50 17 86 +17
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 137 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 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 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 129 0 31 0
02OCT26 21.00 C 0.00 0.00 0.00 9.08 - 0 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 8.58 -0.99 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 8.08 -0.99 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 7.58 -0.99 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 7.08 -0.99 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 6.58 -0.99 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 6.08 -0.99 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 5.58 -0.99 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 5.08 -0.99 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 4.58 -0.99 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 4.08 -0.99 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 3.58 -0.99 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 3.09 -0.98 52 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 2.60 -0.97 50 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 2.13 -0.96 50 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 1.69 -0.93 49 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 1.26 -0.92 46 0 0 0
02OCT26 29.50 C 1.19 1.19 0.99 0.95 -0.77 47 30 30 +30
02OCT26 30.00 C 0.90 0.90 0.90 0.71 -0.67 48 15 45 +15
02OCT26 30.50 C 0.68 0.68 0.55 0.53 -0.55 49 75 145 +75
02OCT26 31.00 C 0.41 0.41 0.41 0.39 -0.44 50 16 27 +16
02OCT26 31.50 C 0.00 0.00 0.00 0.27 -0.37 49 0 15 0
02OCT26 32.00 C 0.00 0.00 0.00 0.19 -0.29 50 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.13 -0.24 50 0 0 0
02OCT26 33.00 C 0.24 0.24 0.24 0.09 -0.18 50 10 11 +10
02OCT26 33.50 C 0.00 0.00 0.00 0.06 -0.14 51 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.10 51 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.03 -0.07 52 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.08 -0.99 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.08 -0.99 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.08 -0.99 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.08 -0.99 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.09 -0.98 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.16 -0.94 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.37 -0.85 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.72 -0.74 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.11 -0.70 49 0 47 0
29OCT26 30.00 C 1.90 1.90 1.80 1.65 -0.58 49 80 97 +80
29OCT26 31.00 C 0.00 0.00 0.00 1.33 -0.48 51 0 71 0
29OCT26 32.00 C 1.19 1.19 1.00 1.00 -0.44 51 3 256 0
29OCT26 33.00 C 0.00 0.00 0.00 0.75 -0.35 51 0 22 0
29OCT26 34.00 C 0.00 0.00 0.00 0.55 -0.29 51 0 63 0
29OCT26 35.00 C 0.49 0.49 0.45 0.39 -0.23 51 4 25 +1
29OCT26 36.00 C 0.00 0.00 0.00 0.28 -0.18 51 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.19 -0.14 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.13 -0.11 50 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.10 -0.07 51 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.07 -0.05 52 0 33 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
27NOV26 21.00 C 0.00 0.00 0.00 9.08 -0.99 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.13 -0.94 63 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.20 -0.87 60 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.34 -0.86 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.55 -0.73 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.69 -0.83 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.04 -0.78 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.46 -0.73 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.92 -0.63 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.46 -0.59 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.06 -0.53 52 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.75 -0.44 53 0 133 0
27NOV26 33.00 C 0.00 0.00 0.00 1.42 -0.42 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.18 -0.36 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.98 -0.31 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.80 -0.29 53 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 0.64 -0.26 53 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.52 -0.24 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.42 -0.19 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.33 -0.17 53 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.26 -0.15 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.21 -0.12 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.17 -0.10 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.13 -0.08 53 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.10 -0.07 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 9.24 -0.83 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.38 -0.71 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.56 -0.87 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.78 -0.83 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.04 -0.79 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.22 -0.88 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.62 -0.73 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.05 -0.72 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.55 -0.64 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.09 -0.61 52 0 15 0
30DEC26 31.00 C 2.77 2.79 2.77 2.70 -0.54 53 6 115 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 -0.51 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.03 -0.46 53 0 2 0
30DEC26 34.00 C 1.84 1.84 1.84 1.76 -0.41 53 1 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.52 -0.37 53 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.32 -0.33 53 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.12 -0.32 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.96 -0.28 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.81 -0.27 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.69 -0.23 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 -0.22 53 0 0 0
30DEC26 42.00 C 0.58 0.58 0.58 0.49 -0.19 53 30 30 +30
30DEC26 43.00 C 0.00 0.00 0.00 0.41 -0.16 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 -0.14 53 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 -0.12 53 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 9.70 -0.88 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.95 -0.87 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.26 -0.84 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.70 -0.71 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.18 -0.59 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.57 -0.68 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.01 -0.60 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.48 -0.57 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.86 -0.76 52 0 0 0
30MAR27 30.00 C 4.99 4.99 4.99 4.43 -0.62 53 2 2 +2
30MAR27 31.00 C 0.00 0.00 0.00 4.04 -0.59 53 3 3 +2
30MAR27 32.00 C 0.00 0.00 0.00 3.69 -0.55 53 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.37 -0.51 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.06 -0.49 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.79 -0.46 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.55 -0.43 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.31 -0.42 54 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.05 -0.40 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.91 -0.36 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.71 -0.37 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.56 -0.32 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.41 -0.30 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.26 -0.30 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.14 -0.27 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.04 -0.23 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.45 -0.74 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.77 -0.74 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.15 -0.67 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.54 -0.67 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.98 -0.62 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.45 -0.59 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.93 -0.58 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.48 -0.52 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.99 -0.55 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.65 -0.43 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.28 -0.39 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.90 -0.39 54 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.59 -0.32 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.12 -0.45 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.89 -0.47 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.60 -0.47 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.29 -0.49 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.06 -0.47 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.00 -0.28 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.80 -0.23 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.61 -0.22 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.42 -0.22 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.23 -0.22 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.09 -0.17 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.95 -0.10 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.09 -0.86 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.48 -0.82 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.89 -0.82 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.33 -0.79 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.81 -0.76 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.29 -0.77 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.70 -0.84 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.23 -0.61 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.75 -0.67 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.35 -0.64 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.07 -0.54 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.72 -0.56 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.35 -0.56 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.05 -0.51 53 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.76 -0.51 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.47 -0.52 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.23 -0.48 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.08 -0.38 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.85 -0.48 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.65 -0.45 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.40 -0.47 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.22 -0.42 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.05 -0.39 54 0 0 0
TOTAL CALL 517 5,010 +207
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
25SEP26 27.00 P 0.03 0.03 0.03 0.01 0.00 59 1 51 -1
25SEP26 27.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 60 0
25SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 85 0
25SEP26 28.50 P 0.12 0.12 0.12 0.11 +0.06 50 15 90 0
25SEP26 29.00 P 0.24 0.24 0.24 0.24 +0.13 51 9 28 -9
25SEP26 29.50 P 0.24 0.24 0.24 0.45 +0.23 50 15 11 -15
25SEP26 30.00 P 0.50 0.70 0.50 0.76 +0.38 51 17 46 +1
25SEP26 30.50 P 0.00 0.00 0.00 1.16 +0.55 56 0 48 0
25SEP26 31.00 P 1.15 1.15 1.15 1.61 +0.70 61 15 181 -15
25SEP26 31.50 P 0.00 0.00 0.00 2.03 +0.75 49 0 161 0
25SEP26 32.00 P 0.00 0.00 0.00 2.52 +0.82 50 0 7 0
25SEP26 32.50 P 0.00 0.00 0.00 3.02 +0.87 58 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.51 +0.95 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.01 +0.97 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.51 +0.97 0 0 1 0
25SEP26 34.50 P 0.00 0.00 0.00 5.01 +0.98 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.51 +0.98 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.01 +0.98 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.51 +0.98 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.01 +0.98 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.51 +0.98 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.01 +0.98 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.51 +0.98 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.01 +0.98 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.51 +0.98 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.01 +0.98 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.51 +0.98 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 11.01 +0.98 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 11.51 +0.98 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 12.01 +0.98 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.04 51 0 35 0
29SEP26 28.00 P 0.17 0.17 0.17 0.22 +0.10 50 1 46 0
29SEP26 29.00 P 0.45 0.51 0.43 0.52 +0.21 49 14 78 -6
29SEP26 30.00 P 1.04 1.04 1.04 1.06 +0.41 51 4 89 +3
29SEP26 31.00 P 1.30 1.61 1.30 1.75 +0.56 50 75 154 +15
29SEP26 32.00 P 0.00 0.00 0.00 2.61 +0.76 50 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 3.54 +0.87 49 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 4.52 +0.93 49 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 5.52 +0.97 57 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 6.51 +0.97 0 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 7.51 +0.98 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.51 +0.98 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.51 +0.91 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.51 +0.98 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.51 +0.93 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.51 +0.98 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.51 +0.98 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.51 +0.93 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.51 +0.98 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.09 +0.03 50 0 20 0
02OCT26 27.00 P 0.00 0.00 0.00 0.15 +0.06 50 0 20 0
02OCT26 27.50 P 0.23 0.23 0.23 0.23 +0.09 50 2 15 0
02OCT26 28.00 P 0.00 0.00 0.00 0.35 +0.13 50 0 15 0
02OCT26 28.50 P 0.00 0.00 0.00 0.50 +0.18 50 0 0 0
02OCT26 29.00 P 0.52 0.52 0.52 0.69 +0.23 50 1 1 +1
02OCT26 29.50 P 0.00 0.00 0.00 0.94 +0.32 50 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 1.22 +0.38 51 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 1.54 +0.46 51 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 1.92 +0.55 52 0 0 0
02OCT26 31.50 P 1.80 1.86 1.78 2.25 +0.56 48 45 45 +45
02OCT26 32.00 P 0.00 0.00 0.00 2.68 +0.63 49 0 30 0
02OCT26 32.50 P 0.00 0.00 0.00 3.13 +0.71 50 0 15 0
02OCT26 33.00 P 0.00 0.00 0.00 3.58 +0.80 48 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 4.06 +0.85 50 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 4.54 +0.89 49 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 5.03 +0.92 50 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 5.52 +0.93 48 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 6.01 +0.94 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 6.51 +0.96 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 7.01 +0.97 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 7.51 +0.96 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 8.01 +0.96 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 8.51 +0.98 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 9.01 +0.98 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 9.51 +0.91 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 10.01 +0.98 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 10.51 +0.98 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 11.01 +0.98 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 11.51 +0.93 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 12.01 +0.98 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29OCT26 22.00 P 0.09 0.09 0.09 0.05 +0.01 50 10 10 +10
29OCT26 23.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.20 +0.06 51 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.34 +0.10 51 0 34 0
29OCT26 26.00 P 0.55 0.55 0.55 0.54 +0.14 51 16 32 +16
29OCT26 27.00 P 0.00 0.00 0.00 0.82 +0.19 51 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 1.18 +0.25 51 500 534 +500
29OCT26 29.00 P 1.19 1.57 1.19 1.62 +0.32 51 15 98 +5
29OCT26 30.00 P 2.09 2.09 2.09 2.16 +0.40 51 50 71 +50
29OCT26 31.00 P 0.00 0.00 0.00 2.80 +0.58 52 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 3.42 +0.53 50 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 4.17 +0.65 50 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 4.97 +0.70 50 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.80 +0.74 49 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 6.66 +0.60 47 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.62 +0.72 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.55 +0.78 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.55 +0.89 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.51 +0.93 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.51 +0.93 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.51 +0.96 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.51 +0.98 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.51 +0.93 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.51 +0.98 0 0 0 0
27NOV26 21.00 P 0.18 0.18 0.18 0.16 +0.03 53 8 8 +8
27NOV26 22.00 P 0.00 0.00 0.00 0.25 +0.04 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.39 +0.07 53 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.57 +0.09 53 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.81 +0.13 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.09 +0.17 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.42 +0.19 53 0 8 0
27NOV26 28.00 P 1.76 1.76 1.76 1.83 +0.30 53 2 11 +2
27NOV26 29.00 P 0.00 0.00 0.00 2.32 +0.31 53 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 2.86 +0.37 53 0 101 0
27NOV26 31.00 P 3.08 3.08 3.08 3.46 +0.42 53 15 90 +15
27NOV26 32.00 P 0.00 0.00 0.00 4.10 +0.49 53 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 4.80 +0.53 53 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 5.49 +0.56 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.28 +0.58 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.11 +0.74 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.96 +0.77 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.84 +0.65 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.73 +0.66 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.64 +0.70 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.53 +0.65 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.51 +0.73 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.51 +0.79 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.51 +0.89 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.51 +0.92 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.08 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.11 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 +0.13 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.22 +0.15 53 0 0 0
30DEC26 26.00 P 1.53 1.53 1.53 1.53 +0.16 52 1 17 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.94 +0.22 53 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.38 +0.27 53 0 50 0
30DEC26 29.00 P 0.00 0.00 0.00 2.87 +0.31 53 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 3.42 +0.36 53 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 4.01 +0.40 53 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 4.63 +0.46 52 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.24 +0.44 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.97 +0.51 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.72 +0.53 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.50 +0.63 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.32 +0.71 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.16 +0.74 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.02 +0.70 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.90 +0.73 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.78 +0.74 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.70 +0.73 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.62 +0.81 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.56 +0.85 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.51 +0.75 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 +0.10 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 +0.15 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 +0.14 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 +0.15 53 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.13 +0.17 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.53 +0.20 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.97 +0.23 53 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.46 +0.27 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.98 +0.30 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.55 +0.34 53 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 5.15 +0.38 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.68 +0.31 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.40 +0.49 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.00 +0.42 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.72 +0.46 51 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.47 +0.49 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 9.22 +0.58 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.02 +0.61 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.82 +0.54 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.59 +0.61 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.50 +0.61 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.30 +0.58 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.31 +0.69 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.19 +0.70 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.09 +0.78 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.54 +0.28 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.85 +0.25 55 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.17 +0.26 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.53 +0.24 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.90 +0.23 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.32 +0.21 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.80 +0.23 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.28 +0.23 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.85 +0.36 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.41 +0.34 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.07 +0.36 53 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.63 +0.42 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.46 +0.63 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.89 +0.40 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.59 +0.49 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.28 +0.48 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.02 +0.51 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.89 +0.63 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.73 +0.72 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.53 +0.76 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.35 +0.79 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.16 +0.79 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.98 +0.79 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.84 +0.83 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.70 +0.84 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.06 +0.19 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.44 +0.24 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.83 +0.17 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.26 +0.20 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.73 +0.23 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.21 +0.35 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.73 +0.28 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.29 +0.30 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.80 +0.25 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.36 +0.25 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.97 +0.29 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.67 +0.39 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.13 +0.23 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.82 +0.19 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.66 +0.59 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.21 +0.45 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.92 +0.46 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.68 +0.52 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.44 +0.52 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.20 +0.52 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.97 +0.53 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.79 +0.58 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.61 +0.61 54 0 0 0
TOTAL PUT 831 5,971 +626
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$ 6.445
29SEP26 5.78 C 0.00 0.00 0.00 0.67 -0.09 40 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.42 -0.09 26 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.21 -0.08 29 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.06 -0.06 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.07 24 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.55 +0.10 38 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.79 +0.10 50 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 1.03 +0.10 62 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.27 +0.10 73 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.51 +0.09 83 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.75 +0.09 93 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 2.00 +0.09 102 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.24 +0.09 111 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.48 +0.09 119 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.72 +0.09 128 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.96 +0.09 136 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.20 +0.09 143 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.68 +0.09 158 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.16 +0.09 172 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.65 +0.09 185 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.13 +0.09 197 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.61 +0.09 208 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$ 6.445
29SEP26 4.70 C 0.00 0.00 0.00 1.75 -0.09 106 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.65 -0.09 100 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.55 -0.09 93 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.45 -0.09 87 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 -0.09 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.95 -0.09 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 -0.09 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.45 -0.09 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.09 26 0 243 0
29SEP26 6.50 C 0.11 0.11 0.06 0.06 -0.06 25 120 672 +120
29SEP26 6.75 C 0.02 0.03 0.02 0.01 -0.02 27 128 260 +100
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 173 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 330 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 145 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 145 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 153 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 161 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.77 -0.08 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.67 -0.08 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.57 -0.08 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.49 -0.06 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.23 -0.08 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.97 -0.10 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.74 -0.09 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.55 -0.07 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.37 -0.07 31 0 151 0
29OCT26 6.50 C 0.23 0.23 0.22 0.22 -0.07 29 117 641 0
29OCT26 6.75 C 0.16 0.17 0.14 0.14 -0.03 31 154 795 -31
29OCT26 7.00 C 0.10 0.10 0.10 0.07 -0.03 29 30 517 +30
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.02 31 0 312 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 266 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.81 -0.06 52 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.71 -0.06 49 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.60 -0.08 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.50 -0.08 40 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.27 -0.07 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.01 -0.09 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.82 -0.07 33 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.61 -0.08 30 0 0 0
27NOV26 6.25 C 0.49 0.49 0.49 0.44 -0.07 29 39 88 +29
27NOV26 6.50 C 0.00 0.00 0.00 0.31 -0.06 29 10 168 +10
27NOV26 6.75 C 0.22 0.22 0.21 0.21 -0.05 29 53 371 -53
27NOV26 7.00 C 0.16 0.16 0.13 0.13 -0.05 28 59 157 +29
27NOV26 7.25 C 0.11 0.11 0.10 0.09 -0.03 30 64 64 +4
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.83 -0.07 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.73 -0.07 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 -0.06 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 -0.07 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.31 -0.07 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 -0.09 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.88 -0.05 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.67 -0.07 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
30DEC26 6.50 C 0.43 0.43 0.43 0.39 -0.05 29 21 428 +21
30DEC26 6.75 C 0.30 0.30 0.30 0.28 -0.05 28 30 278 0
30DEC26 7.00 C 0.22 0.22 0.22 0.20 -0.04 29 2 266 0
30DEC26 7.25 C 0.15 0.15 0.14 0.14 -0.03 29 56 75 -26
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 251 0
30DEC26 7.75 C 0.07 0.07 0.07 0.06 -0.02 28 6 456 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.88 -0.07 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.80 -0.06 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.70 -0.07 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.61 -0.07 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 -0.07 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 -0.07 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.00 -0.04 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 -0.05 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.07 27 60 60 +60
30MAR27 6.50 C 0.00 0.00 0.00 0.53 -0.06 27 60 60 +60
30MAR27 6.75 C 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.05 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.01 28 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 58 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 28 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.92 -0.08 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.83 -0.08 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.74 -0.08 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.65 -0.08 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.44 -0.07 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.24 -0.07 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.90 -0.02 30 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.63 -0.03 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.01 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 0.00 30 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 0.00 29 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 1.93 -0.07 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.84 -0.07 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.75 -0.07 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.66 -0.07 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.46 -0.06 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.25 -0.08 29 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.08 -0.07 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.92 -0.06 29 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.78 -0.06 28 0 0 0
29SEP27 6.50 C 0.63 0.63 0.63 0.64 -0.07 27 6 6 +6
29SEP27 6.75 C 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
29SEP27 7.00 C 0.48 0.48 0.48 0.47 -0.03 28 5 5 +5
29SEP27 7.25 C 0.00 0.00 0.00 0.38 -0.04 28 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 -0.03 28 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.28 -0.03 29 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.19 -0.03 28 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 1,020 10,503 +364
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 6.25 P 0.03 0.03 0.03 0.03 +0.01 30 4 90 -2
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.04 27 0 696 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.07 24 0 417 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 +0.10 39 0 481 -127
29SEP26 7.25 P 0.00 0.00 0.00 0.81 +0.10 51 0 595 -43
29SEP26 7.50 P 0.98 1.06 0.98 1.06 +0.10 63 5 629 -1
29SEP26 7.75 P 0.00 0.00 0.00 1.32 +0.11 88 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.09 85 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 +0.09 95 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 +0.09 104 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.31 +0.09 113 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.56 +0.09 122 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.81 +0.09 131 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.06 +0.09 139 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.31 +0.09 147 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.56 +0.09 155 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.06 +0.09 169 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.56 +0.09 182 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.06 +0.09 195 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.56 +0.09 207 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.06 +0.09 219 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.56 +0.09 230 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.06 +0.09 241 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.56 +0.09 252 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.06 +0.09 261 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.56 +0.09 270 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.06 +0.09 279 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 51 0
29OCT26 6.25 P 0.14 0.15 0.13 0.15 +0.02 30 122 662 +50
29OCT26 6.50 P 0.23 0.25 0.23 0.27 +0.05 30 536 1,529 +352
29OCT26 6.75 P 0.37 0.39 0.37 0.42 +0.05 30 90 219 +54
29OCT26 7.00 P 0.59 0.59 0.59 0.61 +0.08 30 8 783 +8
29OCT26 7.25 P 0.00 0.00 0.00 0.81 +0.04 24 0 393 0
29OCT26 7.50 P 1.00 1.00 1.00 1.06 +0.06 30 2 328 +2
29OCT26 7.75 P 0.00 0.00 0.00 1.32 +0.09 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.56 +0.08 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.81 +0.08 44 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 2.06 +0.08 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.31 +0.08 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.56 +0.08 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.81 +0.08 60 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.06 +0.08 64 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.31 +0.08 67 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.56 +0.08 71 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 4.06 +0.08 77 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.56 +0.08 83 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 5.06 +0.08 89 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.56 +0.08 95 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.08 +0.01 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 306 0
27NOV26 6.25 P 0.21 0.21 0.21 0.22 +0.02 30 12 106 +7
27NOV26 6.50 P 0.00 0.00 0.00 0.34 +0.02 30 10 251 +10
27NOV26 6.75 P 0.00 0.00 0.00 0.48 +0.05 29 0 198 0
27NOV26 7.00 P 0.00 0.00 0.00 0.64 +0.04 27 0 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.86 +0.08 29 0 316 0
27NOV26 7.50 P 0.00 0.00 0.00 1.08 +0.07 29 0 407 0
27NOV26 7.75 P 0.00 0.00 0.00 1.32 +0.08 31 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.56 +0.08 31 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.81 +0.08 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.06 +0.08 38 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.31 +0.08 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.56 +0.08 45 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.81 +0.08 48 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.06 +0.08 51 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.31 +0.08 53 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.56 +0.08 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 4.06 +0.08 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.56 +0.08 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 5.06 +0.08 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
30DEC26 5.75 P 0.11 0.11 0.11 0.12 +0.02 30 17 240 0
30DEC26 6.00 P 0.17 0.17 0.17 0.19 +0.03 30 36 256 -26
30DEC26 6.25 P 0.24 0.26 0.24 0.28 +0.03 29 27 454 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.05 29 0 355 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.05 28 0 136 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.05 27 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 +0.07 29 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 +0.08 29 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.06 27 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.08 30 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.08 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 +0.08 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 +0.08 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 +0.08 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.81 +0.08 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.06 +0.08 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.31 +0.08 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.56 +0.08 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.06 +0.08 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.56 +0.08 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.06 +0.08 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.56 +0.08 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.06 +0.08 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.56 +0.08 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.06 +0.08 75 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.56 +0.08 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.06 +0.08 81 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.56 +0.08 84 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.06 +0.08 86 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 27 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.02 27 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 +0.05 28 60 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 +0.05 27 60 64 +60
30MAR27 6.75 P 0.00 0.00 0.00 0.62 +0.05 26 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.04 26 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.04 26 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.17 +0.08 27 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.35 +0.06 25 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 +0.05 24 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.08 25 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 2.06 +0.08 27 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.31 +0.08 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.56 +0.08 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.81 +0.08 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.06 +0.08 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.31 +0.08 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.56 +0.08 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.06 +0.08 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.56 +0.08 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.06 +0.08 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.56 +0.08 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.06 +0.08 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.56 +0.08 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.06 +0.08 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.56 +0.08 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.06 +0.08 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.56 +0.08 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.06 +0.08 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.02 29 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 +0.02 29 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 +0.03 28 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 +0.05 28 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.50 +0.06 28 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 +0.07 28 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 +0.08 28 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.92 +0.08 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.09 +0.08 27 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.27 +0.09 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.45 +0.07 26 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.65 +0.08 26 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.85 +0.07 24 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.06 +0.05 23 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.29 +0.07 23 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.51 +0.05 19 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.75 +0.03 18 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.70 +0.11 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.63 +0.06 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.12 +0.07 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.15 +0.01 28 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.18 +0.02 29 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.28 +0.02 29 0 6 0
29SEP27 5.50 P 0.35 0.35 0.35 0.36 +0.02 28 11 13 +11
29SEP27 5.75 P 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.59 +0.03 29 0 44 0
29SEP27 6.25 P 0.00 0.00 0.00 0.69 +0.01 27 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.86 +0.04 29 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 1.02 +0.04 29 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.18 +0.05 28 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.37 +0.06 29 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.56 +0.06 29 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.76 +0.07 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.96 +0.06 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.18 +0.07 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.39 +0.07 29 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.61 +0.07 29 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.84 +0.06 29 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.07 +0.08 29 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.30 +0.08 29 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.53 +0.06 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.76 +0.09 28 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.24 +0.07 28 0 0 0
TOTAL PUT 1,000 12,352 +356
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$ 19.860
29SEP26 13.50 C 0.00 0.00 0.00 6.37 +0.27 115 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.87 +0.27 104 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.37 +0.27 93 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.87 +0.27 83 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.37 +0.27 74 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.87 +0.27 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.37 +0.27 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.87 +0.27 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.37 +0.27 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.87 +0.26 29 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.38 +0.24 30 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.92 +0.20 31 0 11 0
29SEP26 19.50 C 0.38 0.45 0.38 0.53 +0.15 30 21 38 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 +0.06 29 0 32 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 131 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.40 +0.27 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.90 +0.27 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.40 +0.26 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.91 +0.27 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.42 +0.27 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.93 +0.26 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.45 +0.25 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.99 +0.24 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.55 +0.22 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.14 +0.21 36 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.76 +0.18 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.42 +0.18 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.12 +0.15 36 0 15 0
29OCT26 20.00 C 0.72 0.72 0.72 0.84 +0.08 35 26 165 -26
29OCT26 21.00 C 0.00 0.00 0.00 0.48 +0.06 36 0 25 0
29OCT26 22.00 C 0.22 0.25 0.22 0.25 +0.03 36 38 20 -18
29OCT26 23.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 35 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.94 +0.26 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.45 +0.26 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.97 +0.26 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.49 +0.25 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.02 +0.24 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.57 +0.23 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.14 +0.22 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.73 +0.20 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.35 +0.19 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.00 +0.17 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.64 +0.12 33 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.36 +0.11 33 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.12 +0.09 33 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.73 +0.06 34 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.46 +0.04 34 0 31 0
27NOV26 23.00 C 0.00 0.00 0.00 0.28 +0.02 34 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.48 +0.26 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.00 +0.26 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.52 +0.25 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.05 +0.25 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.60 +0.24 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.15 +0.23 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.73 +0.22 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.32 +0.20 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.94 +0.19 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.59 +0.18 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.26 +0.16 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.90 +0.13 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.63 +0.11 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.39 +0.09 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.00 +0.07 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 +0.03 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 +0.02 34 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 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 6.66 +0.25 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.21 +0.25 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.77 +0.24 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.34 +0.23 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.92 +0.21 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.53 +0.21 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.15 +0.20 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.79 +0.19 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.45 +0.18 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.13 +0.17 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.83 +0.15 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.55 +0.14 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.29 +0.13 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.05 +0.12 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.63 +0.09 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.28 +0.07 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.00 +0.06 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 +0.03 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 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 6.71 +0.24 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.27 +0.23 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.85 +0.23 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.44 +0.22 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.05 +0.21 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.67 +0.20 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.32 +0.19 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.98 +0.18 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.66 +0.16 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.36 +0.16 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.08 +0.14 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.82 +0.13 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.57 +0.12 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.35 +0.11 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.95 +0.10 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.59 +0.07 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.31 +0.07 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.07 +0.05 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.87 +0.04 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.71 +0.04 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.57 +0.02 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.40 +0.22 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.01 +0.22 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.63 +0.20 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.26 +0.20 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.92 +0.18 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.59 +0.18 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.27 +0.16 34 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.98 +0.15 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.70 +0.15 34 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.44 +0.13 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.19 +0.13 34 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.95 +0.11 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.74 +0.11 34 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.34 +0.09 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.00 +0.09 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.70 +0.06 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.43 +0.05 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.22 +0.05 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.03 +0.04 34 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.73 +0.03 34 0 0 0
TOTAL CALL 85 1,332 -44
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.08 30 0 50 0
29SEP26 19.50 P 0.26 0.26 0.21 0.16 -0.15 30 59 43 -24
29SEP26 20.00 P 0.49 0.49 0.49 0.38 -0.20 30 7 21 +7
29SEP26 21.00 P 0.00 0.00 0.00 1.16 -0.26 30 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.14 -0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.14 -0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.14 -0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.14 -0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.14 -0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.14 -0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.14 -0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.14 -0.27 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.14 -0.27 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.14 -0.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.14 -0.27 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.14 -0.27 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.14 -0.27 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.14 -0.27 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.14 -0.27 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.14 -0.27 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.14 -0.27 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.14 -0.27 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 58 0
29OCT26 17.00 P 0.11 0.11 0.11 0.09 -0.03 37 15 73 -15
29OCT26 17.50 P 0.00 0.00 0.00 0.14 -0.05 36 0 131 0
29OCT26 18.00 P 0.26 0.26 0.26 0.23 -0.07 36 6 47 +6
29OCT26 18.50 P 0.00 0.00 0.00 0.35 -0.07 36 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.52 -0.12 37 0 215 0
29OCT26 19.50 P 0.81 0.81 0.81 0.73 -0.13 37 2 2 +2
29OCT26 20.00 P 0.00 0.00 0.00 0.96 -0.19 36 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.58 -0.20 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.35 -0.23 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.22 -0.25 36 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.16 -0.26 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.14 -0.27 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.14 -0.27 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.14 -0.27 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.14 -0.27 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.14 -0.27 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.14 -0.27 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.14 -0.27 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.13 -0.04 35 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 0.29 -0.07 35 0 39 0
27NOV26 18.00 P 0.00 0.00 0.00 0.41 -0.08 35 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.57 -0.09 35 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.75 -0.11 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.98 -0.12 36 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.23 -0.15 36 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.85 -0.18 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.52 -0.22 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.33 -0.24 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.23 -0.25 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.17 -0.26 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.14 -0.27 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.14 -0.27 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.14 -0.27 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.14 -0.27 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.14 -0.27 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.14 -0.27 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 -0.04 34 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.05 35 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.07 35 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.60 -0.08 35 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.10 35 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 -0.11 35 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 -0.13 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.47 -0.14 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.08 -0.17 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.71 -0.21 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.48 -0.24 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 -0.25 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.23 -0.26 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.17 -0.27 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.15 -0.26 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.14 -0.27 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.14 -0.27 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.14 -0.27 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.14 -0.27 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.14 -0.27 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.14 -0.27 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.14 -0.27 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.14 -0.27 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.14 -0.27 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.14 -0.27 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.14 -0.27 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.14 -0.27 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 -0.05 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 -0.07 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 -0.09 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 -0.09 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 -0.11 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 -0.11 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.41 -0.14 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 -0.14 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.91 -0.16 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.49 -0.18 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.14 -0.20 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.86 -0.21 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.64 -0.22 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.47 -0.24 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.34 -0.25 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.25 -0.26 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.19 -0.26 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.15 -0.27 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.14 -0.27 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.14 -0.27 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.14 -0.27 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.14 -0.27 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.14 -0.27 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.14 -0.27 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.14 -0.27 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.14 -0.27 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.14 -0.27 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.14 -0.27 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.39 -0.05 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 -0.06 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.61 -0.07 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.74 -0.08 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.89 -0.09 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 -0.10 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.25 -0.11 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.45 -0.12 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.67 -0.14 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.91 -0.14 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.16 -0.16 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.44 -0.16 34 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.04 -0.18 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.68 -0.20 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.39 -0.21 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.15 -0.22 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.94 -0.23 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.76 -0.24 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.62 -0.25 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.50 -0.25 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.40 -0.26 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.32 -0.26 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.25 -0.26 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.20 -0.26 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.16 -0.26 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.46 -0.05 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.56 -0.06 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.68 -0.07 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.81 -0.08 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.97 -0.09 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.13 -0.10 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.31 -0.11 34 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.52 -0.11 34 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.72 -0.13 34 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.96 -0.14 34 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.20 -0.14 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.46 -0.16 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.74 -0.16 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.33 -0.18 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.98 -0.18 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.67 -0.20 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.39 -0.22 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.18 -0.22 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.98 -0.23 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.81 -0.24 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.67 -0.25 34 0 0 0
TOTAL PUT 89 1,683 -24
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$ 2.750
29SEP26 1.95 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.15 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 104 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 115 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 125 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 135 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 194 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 215 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 222 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 235 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 291 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 346 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.81 0.00 57 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.76 0.00 53 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.66 0.00 45 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.56 0.00 38 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.46 0.00 31 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29OCT26 2.70 C 0.13 0.13 0.12 0.13 0.00 28 90 210 -30
29OCT26 2.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 210 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 -0.01 26 0 45 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 27 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.48 0.00 34 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.39 0.00 32 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
27NOV26 2.60 C 0.23 0.23 0.23 0.24 0.00 31 75 165 +60
27NOV26 2.70 C 0.17 0.17 0.17 0.17 0.00 29 30 315 0
27NOV26 2.80 C 0.12 0.12 0.12 0.12 -0.01 29 30 225 +30
27NOV26 2.90 C 0.00 0.00 0.00 0.08 -0.01 28 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 0.00 30 0 185 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 30 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 0.00 32 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 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 43 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 56 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.82 0.00 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 0.00 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 0.00 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 0.00 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 -0.01 28 0 165 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 0.00 30 0 75 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 0.00 30 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.08 0.00 28 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 -0.01 29 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 49 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 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 56 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 61 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 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 85 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.85 0.00 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.72 -0.01 34 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 0.00 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 -0.01 24 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 28 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 31 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 35 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 40 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 51 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 0.89 -0.01 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.76 -0.01 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.53 0.00 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 0.00 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 0.00 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 28 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 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 0.89 -0.01 33 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.85 0.00 33 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.15 -0.01 29 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 -0.01 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 0.00 30 0 5 0
TOTAL CALL 225 4,910 +60
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
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 0.00 133 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 28 0 9 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 0.00 0 0 74 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 0.00 0 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 0.00 0 0 135 -82
29SEP26 3.20 P 0.46 0.46 0.46 0.45 -0.01 0 20 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 -0.01 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 +0.01 107 0 0 -6
29SEP26 3.50 P 0.00 0.00 0.00 0.76 +0.01 118 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.06 +0.01 148 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.16 +0.01 157 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.26 +0.01 166 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.36 +0.01 175 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.46 +0.01 184 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.56 +0.01 191 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.66 +0.01 199 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.95 0.00 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.01 +0.01 286 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.26 +0.01 298 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.50 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.75 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.00 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.50 -0.01 0 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29OCT26 2.80 P 0.11 0.12 0.11 0.12 0.00 27 30 50 +15
29OCT26 2.90 P 0.18 0.19 0.18 0.19 0.00 29 45 366 -15
29OCT26 3.00 P 0.00 0.00 0.00 0.27 0.00 29 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.36 0.00 31 0 90 0
29OCT26 3.20 P 0.45 0.45 0.45 0.46 0.00 36 20 260 +20
29OCT26 3.30 P 0.00 0.00 0.00 0.56 0.00 42 0 74 -10
29OCT26 3.40 P 0.00 0.00 0.00 0.66 +0.01 47 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.86 +0.01 56 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.96 +0.01 60 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.06 +0.01 65 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.16 +0.01 69 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.26 +0.01 73 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.36 +0.01 76 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.46 +0.01 80 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.56 +0.01 83 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.66 +0.01 87 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.76 0.00 90 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.86 0.00 93 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.96 +0.01 96 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.06 +0.01 99 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 0.00 33 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.11 +0.01 30 0 10 0
27NOV26 2.80 P 0.15 0.15 0.15 0.16 0.00 30 15 165 -15
27NOV26 2.90 P 0.21 0.21 0.21 0.22 0.00 29 15 265 -15
27NOV26 3.00 P 0.00 0.00 0.00 0.29 0.00 28 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.38 +0.01 31 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.46 0.00 29 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.56 0.00 33 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.96 +0.01 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.06 +0.01 50 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.16 +0.01 53 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.26 +0.01 57 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.36 +0.01 59 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.46 +0.01 62 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.56 +0.01 65 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 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 -0.01 29 0 6 0
30DEC26 2.70 P 0.14 0.14 0.14 0.13 -0.01 28 10 115 +10
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.01 30 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 0.00 28 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 +0.01 30 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 +0.01 29 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 0.00 28 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 +0.01 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.96 +0.01 40 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.06 +0.01 43 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 +0.01 45 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 +0.01 48 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.36 +0.01 50 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.46 +0.01 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 +0.01 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.66 +0.01 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.76 0.00 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.86 0.00 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.96 +0.01 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.06 +0.01 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.01 +0.01 82 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.26 +0.01 86 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.50 -0.01 0 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 0.02 -0.01 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 15 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 0.00 28 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.50 0.00 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 0.00 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 +0.01 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 +0.01 27 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.86 +0.01 30 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 +0.01 32 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.16 +0.01 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.26 +0.01 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.36 +0.01 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.46 +0.01 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 +0.01 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.66 +0.01 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.76 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.86 0.00 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.96 +0.01 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.06 +0.01 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.01 +0.01 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.26 +0.01 68 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.00 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 0.00 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 0.00 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 +0.01 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.96 +0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 +0.01 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.26 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.36 +0.01 35 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.46 +0.01 36 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.56 +0.01 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.66 +0.01 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.76 0.00 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.86 0.00 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.96 +0.01 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.06 +0.01 45 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.50 0.00 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.05 0.00 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.14 0.00 30 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.22 0.00 28 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.31 0.00 28 0 0 0
TOTAL PUT 155 3,600 -98
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$ 207.600
25SEP26 146.00 C 0.00 0.00 0.00 61.62 -0.42 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 60.62 -0.42 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 59.62 -0.42 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 58.62 -0.42 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 57.62 -0.42 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 55.13 -0.41 134 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 52.63 -0.41 127 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 50.13 -0.41 119 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 47.63 -0.41 112 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 45.13 -0.41 104 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 42.63 -0.41 97 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 40.13 -0.41 90 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 37.63 -0.41 83 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 35.13 -0.41 76 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 32.63 -0.41 69 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 30.13 -0.41 61 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 27.63 -0.42 52 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 25.13 -0.42 0 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 22.63 -0.43 0 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 20.14 -0.45 51 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 17.65 -0.49 49 0 2 0
25SEP26 192.50 C 0.00 0.00 0.00 15.19 -0.55 50 0 4 0
25SEP26 195.00 C 0.00 0.00 0.00 12.77 -0.65 50 0 1 0
25SEP26 197.50 C 0.00 0.00 0.00 10.44 -0.76 50 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 8.19 -0.75 48 0 36 0
25SEP26 202.50 C 0.00 0.00 0.00 6.08 -1.33 46 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 4.42 -1.26 47 0 40 0
25SEP26 207.50 C 0.00 0.00 0.00 3.05 -1.22 48 0 0 0
25SEP26 210.00 C 2.79 3.48 2.79 1.99 -1.13 49 3 52 -1
25SEP26 212.50 C 0.00 0.00 0.00 1.26 -0.92 50 0 4 0
25SEP26 215.00 C 0.00 0.00 0.00 0.76 -0.71 50 0 101 0
25SEP26 217.50 C 0.98 0.98 0.98 0.41 -0.55 50 1 52 0
25SEP26 220.00 C 0.00 0.00 0.00 0.21 -0.39 50 0 12 0
25SEP26 222.50 C 0.00 0.00 0.00 0.10 -0.26 50 0 4 0
25SEP26 225.00 C 0.00 0.00 0.00 0.05 -0.16 51 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.02 -0.10 50 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 15 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 15 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 127.64 -0.41 189 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 125.14 -0.41 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 122.64 -0.41 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 120.14 -0.41 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 117.64 -0.41 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 115.15 -0.40 190 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 112.65 -0.41 179 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 110.15 -0.41 167 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 107.65 -0.41 147 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 105.15 -0.41 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 102.65 -0.41 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 100.15 -0.41 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 97.65 -0.41 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 95.16 -0.41 146 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 92.66 -0.41 137 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 90.16 -0.41 128 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 87.66 -0.41 113 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 85.16 -0.41 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 82.66 -0.41 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 80.16 -0.41 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 77.66 -0.42 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 75.17 -0.41 109 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 72.67 -0.41 102 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 70.17 -0.41 94 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 67.67 -0.41 83 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 65.17 -0.41 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 62.67 -0.41 0 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 60.17 -0.42 0 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 57.67 -0.42 0 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 55.18 -0.41 77 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 52.68 -0.41 71 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 50.18 -0.41 65 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 47.68 -0.41 57 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 45.18 -0.41 0 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 42.68 -0.42 0 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 40.18 -0.42 0 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 37.68 -0.42 0 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 35.19 -0.41 48 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 32.69 -0.42 43 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 30.20 -0.42 45 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 27.71 -0.44 44 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 25.23 -0.45 43 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 22.77 -0.48 43 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 20.33 -0.52 43 0 18 0
29SEP26 190.00 C 0.00 0.00 0.00 17.95 -0.56 43 0 34 0
29SEP26 192.50 C 0.00 0.00 0.00 15.63 -0.62 43 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 13.41 -0.67 43 0 120 0
29SEP26 197.50 C 0.00 0.00 0.00 11.31 -0.73 43 0 74 0
29SEP26 200.00 C 9.23 9.23 9.13 9.13 -1.01 40 3 87 -2
29SEP26 205.00 C 6.10 6.10 5.60 5.87 -1.09 41 20 75 0
29SEP26 210.00 C 4.40 4.85 3.65 3.46 -0.83 42 49 101 +1
29SEP26 215.00 C 2.70 2.70 2.70 1.95 -0.66 43 5 42 +5
29SEP26 220.00 C 1.58 1.58 1.10 0.95 -0.47 43 55 64 -10
29SEP26 225.00 C 0.94 0.97 0.92 0.41 -0.30 43 18 47 +17
29SEP26 230.00 C 0.00 0.00 0.00 0.16 -0.17 43 0 138 0
29SEP26 235.00 C 0.00 0.00 0.00 0.06 -0.08 43 0 613 0
29SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 57.71 -0.41 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 55.21 -0.42 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 52.72 -0.41 60 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 50.22 -0.41 54 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 47.72 -0.41 47 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 45.22 -0.42 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 42.72 -0.42 0 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 40.23 -0.42 45 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 37.73 -0.43 41 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 35.24 -0.43 43 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 32.75 -0.45 42 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 30.27 -0.47 42 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 27.81 -0.49 42 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 25.37 -0.52 42 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 22.97 -0.55 43 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 20.61 -0.60 42 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 18.32 -0.66 42 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 16.11 -0.71 42 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 14.01 -0.77 42 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 12.03 -0.82 42 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 9.90 -0.97 40 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 8.28 -1.21 40 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 6.82 -1.17 41 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 5.54 -1.09 41 0 0 0
02OCT26 210.00 C 5.48 5.48 4.66 4.51 -0.97 42 25 25 +25
02OCT26 212.50 C 4.60 4.60 4.60 3.50 -1.02 42 5 5 +5
02OCT26 215.00 C 0.00 0.00 0.00 2.75 -0.87 42 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 2.15 -0.71 43 0 0 0
02OCT26 220.00 C 2.31 2.60 1.66 1.63 -0.61 43 17 9 +9
02OCT26 222.50 C 1.60 1.60 1.60 1.20 -0.53 43 15 18 +15
02OCT26 225.00 C 1.70 1.70 1.70 0.87 -0.44 43 3 15 +3
02OCT26 227.50 C 0.00 0.00 0.00 0.62 -0.37 43 0 14 0
02OCT26 230.00 C 0.00 0.00 0.00 0.44 -0.29 43 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.30 -0.24 43 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.20 -0.19 43 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.14 -0.14 43 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.09 -0.11 43 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.06 -0.08 43 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
02OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 82.98 -0.41 53 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 80.49 -0.41 52 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 78.00 -0.41 51 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 75.51 -0.41 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 73.03 -0.41 51 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 70.55 -0.41 51 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 68.07 -0.42 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 65.60 -0.42 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 63.14 -0.42 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 60.68 -0.24 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 58.24 -0.24 50 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 55.81 -0.24 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 53.40 -0.23 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 51.02 -0.21 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 48.65 -0.20 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 46.31 -0.19 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 44.01 -0.17 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 41.74 -0.16 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 38.98 -1.02 44 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 37.33 -0.50 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 35.20 +0.57 50 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 33.12 -0.51 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 31.09 -0.52 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 29.13 -0.52 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 27.23 -0.53 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 25.40 -0.53 50 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 23.65 -0.53 50 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 21.96 -0.53 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 20.35 -0.53 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 18.81 -0.53 50 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 17.16 -1.26 49 0 15 0
29OCT26 205.00 C 14.10 14.10 14.10 14.30 -1.10 48 1 60 -1
29OCT26 210.00 C 13.72 13.72 13.72 11.98 -1.05 49 2 26 -2
29OCT26 215.00 C 11.80 11.80 11.80 10.01 -0.73 49 5 17 +5
29OCT26 220.00 C 0.00 0.00 0.00 8.40 -0.57 50 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 7.05 -0.43 51 0 31 0
29OCT26 230.00 C 0.00 0.00 0.00 5.73 -0.37 51 0 55 0
29OCT26 235.00 C 0.00 0.00 0.00 4.60 -0.33 51 0 0 0
29OCT26 240.00 C 4.67 4.96 4.67 3.67 -0.29 51 14 51 +14
29OCT26 245.00 C 0.00 0.00 0.00 2.90 -0.26 50 0 32 0
29OCT26 250.00 C 0.00 0.00 0.00 2.28 -0.22 50 0 55 0
29OCT26 255.00 C 0.00 0.00 0.00 1.78 -0.19 50 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 73.59 -0.41 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 71.18 -0.41 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 68.78 -0.41 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 66.40 -0.41 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 64.04 -0.41 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 61.70 -0.41 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 59.39 -0.41 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 57.10 -0.41 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 54.85 -0.40 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 52.63 -0.40 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 50.44 -0.40 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 48.29 -0.39 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 46.18 -0.39 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 44.11 -0.39 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 42.09 -0.39 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 40.12 -0.38 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 37.87 -0.70 49 0 75 0
27NOV26 177.50 C 0.00 0.00 0.00 36.32 -0.37 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 34.50 -0.37 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 32.73 -0.37 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.02 -0.36 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 29.37 -0.35 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 27.77 -0.35 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.24 -0.33 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 24.75 -0.33 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 23.33 -0.32 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 21.97 -0.47 50 0 17 0
27NOV26 205.00 C 0.00 0.00 0.00 19.05 -0.87 49 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 16.78 -0.60 49 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 14.90 -0.49 50 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 13.08 -0.63 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 11.65 -0.29 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 10.06 -0.30 51 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 8.76 -0.19 51 0 0 0
27NOV26 240.00 C 8.84 8.84 8.78 7.54 -0.17 51 16 16 +16
27NOV26 245.00 C 0.00 0.00 0.00 6.47 -0.16 51 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 5.37 -0.14 50 0 0 0
27NOV26 255.00 C 6.00 6.00 6.00 4.58 -0.12 50 2 2 +2
30DEC26 80.00 C 0.00 0.00 0.00 128.25 -0.40 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 125.77 -0.40 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 123.29 -0.41 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 120.81 -0.41 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 118.33 -0.41 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 115.85 -0.41 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 113.38 -0.40 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 110.90 -0.41 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 108.43 -0.41 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 105.95 -0.41 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 103.48 -0.42 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 101.02 -0.41 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 98.55 -0.42 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 96.10 -0.41 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 93.64 -0.42 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 91.20 -0.42 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.76 -0.43 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 86.33 -0.43 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 83.91 -0.44 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 81.51 -0.44 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 79.12 -0.44 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 76.74 -0.45 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 74.39 -0.45 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 72.05 -0.46 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 69.74 -0.46 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 67.45 -0.47 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 65.18 -0.48 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 62.94 -0.49 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.74 -0.49 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 58.56 -0.50 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 55.64 -1.28 44 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 54.32 -0.51 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 52.25 -0.51 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 50.22 -0.52 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 48.23 -0.53 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 46.29 -0.53 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 44.39 -0.54 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 42.53 -0.55 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.72 -0.55 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 38.96 -0.55 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 37.25 -0.55 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 35.58 -0.56 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.97 -0.56 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 32.40 -0.56 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 30.89 -0.56 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 29.42 -0.56 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.00 -0.56 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.64 -0.55 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.99 -0.80 47 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 22.61 -0.76 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 20.41 -0.73 48 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 18.33 -0.65 48 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 16.57 -0.86 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 14.91 -0.74 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.40 -0.59 49 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 12.00 -0.46 49 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 10.65 -0.44 49 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 9.01 -0.55 48 0 1 0
30DEC26 250.00 C 0.00 0.00 0.00 8.33 -0.39 49 0 3 0
30DEC26 255.00 C 9.08 9.08 9.08 7.13 -0.36 48 14 14 +14
30MAR27 80.00 C 0.00 0.00 0.00 128.87 -0.41 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 126.42 -0.41 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 123.97 -0.42 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 121.53 -0.42 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 119.10 -0.42 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 116.67 -0.42 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 114.24 -0.43 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 111.83 -0.42 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 109.42 -0.43 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 107.02 -0.44 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 104.64 -0.85 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 102.26 -0.45 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 99.90 -0.46 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 97.56 -0.46 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 95.23 -0.47 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 92.92 -0.47 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 90.63 -0.48 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 88.36 -0.48 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 86.11 -0.49 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 83.89 -0.50 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 81.69 -0.50 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 79.51 -0.52 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 77.36 -0.53 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 75.24 -0.63 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 73.15 -0.54 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 71.09 -0.55 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 69.07 -0.55 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 67.07 -0.57 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.11 -0.57 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 63.13 -0.35 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 60.87 -0.69 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 59.43 -0.59 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 57.60 -0.61 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 55.82 -0.61 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 54.07 -0.61 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 52.36 -0.62 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.68 -0.63 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 49.05 -0.16 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 47.45 -0.63 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.89 -0.64 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.36 -0.65 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.88 -0.64 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.43 -0.65 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.02 -0.65 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.64 -0.66 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.31 -0.65 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.01 -0.65 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 34.75 -0.65 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 33.45 -0.87 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 31.17 -0.86 48 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 29.04 -0.79 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 27.05 -0.71 48 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 25.18 -0.68 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.45 -0.69 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.82 -0.64 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.38 -0.49 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 18.85 -0.60 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.28 -0.31 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.08 -0.57 49 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 14.85 -0.10 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 114.82 -0.36 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 112.46 -0.35 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 110.13 -0.33 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 107.80 -0.33 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 105.47 -0.33 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 103.20 -0.30 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 100.93 -0.30 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 98.67 -0.30 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 96.43 -0.28 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 94.25 -0.26 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 92.07 -0.26 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 89.91 -0.24 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.76 -0.23 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 85.69 -0.20 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 83.62 -0.20 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 81.58 -0.18 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 79.53 -0.18 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 77.58 -0.12 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 75.64 -0.12 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 73.73 -0.11 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 71.82 -0.11 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 69.93 -0.09 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.15 -0.05 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 66.39 -0.03 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 64.64 -0.03 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.89 -0.03 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.14 -0.02 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.54 +0.03 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 57.97 +0.05 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 56.40 +0.06 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 54.83 +0.06 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 53.26 +0.07 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 51.75 +0.11 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.37 +0.13 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 48.99 +0.14 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 47.61 +0.14 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.23 +0.14 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 44.85 +0.15 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.53 +0.19 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.35 +0.20 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.17 +0.21 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.98 +0.21 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.80 +0.21 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 36.44 +0.23 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.84 -0.34 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.44 +0.27 47 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 30.47 +0.28 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.61 +0.29 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 27.01 -0.50 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.17 +0.32 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.53 +0.33 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 23.02 +0.33 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.71 +0.33 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.82 +0.33 47 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 61.21 -0.19 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 59.77 -0.16 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 58.45 -0.15 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 57.12 -0.16 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 55.80 -0.15 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 54.47 -0.15 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 53.15 -0.15 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.83 -0.14 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.59 -0.11 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.46 -0.11 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 48.33 -0.11 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 47.20 -0.10 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 46.07 -0.10 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 45.08 -0.78 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.99 -0.53 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.77 -0.15 50 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.87 -0.15 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.07 -0.08 50 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 36.15 0.00 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.44 -0.03 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.87 -0.03 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 31.30 -0.03 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 29.64 -0.12 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 28.16 -0.02 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 26.12 -0.79 48 0 0 0
TOTAL CALL 273 13,938 +115
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
25SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
25SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
25SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
25SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
25SEP26 185.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.01 -0.04 52 0 30 0
25SEP26 190.00 P 0.00 0.00 0.00 0.02 -0.08 50 0 11 0
25SEP26 192.50 P 0.00 0.00 0.00 0.06 -0.14 50 0 15 0
25SEP26 195.00 P 0.00 0.00 0.00 0.14 -0.24 50 0 36 0
25SEP26 197.50 P 0.00 0.00 0.00 0.32 -0.31 50 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 0.63 -0.42 50 0 45 0
25SEP26 202.50 P 0.00 0.00 0.00 1.18 -0.48 51 0 20 0
25SEP26 205.00 P 2.25 2.40 1.28 1.98 -0.50 51 6 20 +3
25SEP26 207.50 P 0.00 0.00 0.00 3.10 -0.46 51 0 1 0
25SEP26 210.00 P 0.00 0.00 0.00 4.56 -0.42 52 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 6.32 -0.23 53 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 8.33 +0.14 55 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 10.27 -0.12 50 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 12.58 +0.04 50 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 14.98 +0.17 50 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 17.43 +0.26 50 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 19.91 +0.33 52 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 22.40 +0.37 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 24.90 +0.39 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 27.40 +0.40 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 29.90 +0.40 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 32.40 +0.40 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 34.90 +0.40 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 37.40 +0.40 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 39.90 +0.40 0 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 42.40 +0.40 0 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 44.90 +0.40 0 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 47.40 +0.40 0 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 49.90 +0.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 225 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 212 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 186 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 169 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 158 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 153 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 142 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 137 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 132 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 127 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 118 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 113 0 295 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 108 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 104 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 95 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 87 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 71 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 57 0
29SEP26 180.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 163 0
29SEP26 182.50 P 0.00 0.00 0.00 0.04 -0.04 43 0 61 0
29SEP26 185.00 P 0.00 0.00 0.00 0.08 -0.07 43 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 0.14 -0.11 43 0 434 0
29SEP26 190.00 P 0.00 0.00 0.00 0.26 -0.13 43 0 127 0
29SEP26 192.50 P 0.00 0.00 0.00 0.42 -0.23 42 0 113 0
29SEP26 195.00 P 0.00 0.00 0.00 0.69 -0.25 42 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 1.09 -0.29 42 0 78 0
29SEP26 200.00 P 1.76 1.76 1.76 1.64 -0.33 42 1 71 +1
29SEP26 205.00 P 2.86 3.40 2.81 3.38 -0.25 43 31 63 +18
29SEP26 210.00 P 0.00 0.00 0.00 6.04 -0.22 45 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 9.22 -0.21 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 13.24 -0.04 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 17.73 +0.14 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 22.50 +0.27 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 27.41 +0.34 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 32.40 +0.39 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 37.40 +0.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 42.40 +0.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 47.40 +0.40 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.08 -0.07 43 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 0.14 -0.11 43 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 0.24 -0.14 43 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.38 -0.19 43 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 0.60 -0.23 43 0 15 0
02OCT26 192.50 P 1.00 1.00 1.00 0.90 -0.23 43 15 15 +15
02OCT26 195.00 P 0.00 0.00 0.00 1.31 -0.26 43 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 1.82 -0.32 43 0 0 0
02OCT26 200.00 P 2.16 2.16 2.16 2.50 -0.32 43 15 15 +15
02OCT26 202.50 P 0.00 0.00 0.00 3.36 -0.30 43 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 4.41 -0.27 43 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 5.62 -0.25 44 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 7.02 -0.22 44 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 8.60 -0.10 44 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 10.35 -0.05 45 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 11.89 -0.22 42 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 13.86 -0.16 42 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 15.94 -0.09 43 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 18.11 -0.02 42 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 20.38 +0.07 42 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 22.71 +0.13 42 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 25.09 +0.19 42 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 27.51 +0.25 43 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 29.95 +0.29 42 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 32.42 +0.33 42 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 34.90 +0.35 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 37.40 +0.38 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 39.90 +0.40 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 42.40 +0.40 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 44.90 +0.40 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 47.40 +0.40 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 49.90 +0.40 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 16 0
29OCT26 150.00 P 0.41 0.41 0.32 0.20 -0.01 50 2 16 +1
29OCT26 152.50 P 0.00 0.00 0.00 0.26 -0.03 50 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.34 -0.03 50 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.45 -0.04 50 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.57 -0.04 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 0.73 -0.06 50 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.92 -0.05 50 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 1.17 -0.08 50 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 1.45 -0.08 50 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 1.73 -0.07 50 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 2.03 -0.21 49 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 2.40 -0.24 49 0 31 0
29OCT26 180.00 P 0.00 0.00 0.00 2.89 -0.19 49 0 25 0
29OCT26 182.50 P 0.00 0.00 0.00 3.38 -0.17 49 0 54 0
29OCT26 185.00 P 0.00 0.00 0.00 3.99 -0.12 49 0 41 0
29OCT26 187.50 P 0.00 0.00 0.00 4.62 -0.11 49 0 49 0
29OCT26 190.00 P 0.00 0.00 0.00 5.34 -0.11 49 0 19 0
29OCT26 192.50 P 0.00 0.00 0.00 6.14 -0.11 49 0 1 0
29OCT26 195.00 P 0.00 0.00 0.00 6.98 -0.08 49 0 39 0
29OCT26 197.50 P 0.00 0.00 0.00 8.05 +0.01 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 9.13 +0.11 50 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 11.53 +0.26 50 0 106 0
29OCT26 210.00 P 13.33 13.33 13.33 14.25 +0.29 50 1 1 +1
29OCT26 215.00 P 0.00 0.00 0.00 17.15 +0.34 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 20.23 +0.10 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 23.71 +0.02 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 27.39 +0.07 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 31.28 +0.07 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 35.42 +0.13 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 39.68 -0.99 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 44.08 -0.77 50 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 48.63 -0.70 50 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.26 0.00 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.34 0.00 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.43 0.00 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.54 +0.01 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.67 +0.01 50 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 0.80 +0.01 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 1.19 +0.01 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 1.42 +0.02 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 1.69 +0.01 50 0 0 0
27NOV26 160.00 P 1.96 1.96 1.96 1.97 +0.01 50 1 1 +1
27NOV26 162.50 P 0.00 0.00 0.00 2.33 +0.02 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 2.71 +0.02 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 3.10 +0.02 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.61 +0.04 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 4.12 +0.03 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 4.64 +0.03 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 5.31 +0.05 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 5.98 +0.05 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 6.65 +0.05 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 7.26 +0.06 49 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 8.08 -0.02 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 8.93 -0.04 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 9.90 +0.01 49 0 15 0
27NOV26 195.00 P 10.32 10.32 10.32 11.01 +0.14 50 1 30 0
27NOV26 197.50 P 0.00 0.00 0.00 12.12 +0.21 50 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 13.28 +0.24 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 15.80 +0.26 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 18.56 +0.26 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 21.56 +0.39 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 24.45 -0.55 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 27.70 +0.18 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 31.79 +0.78 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 34.83 +0.22 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 38.69 -0.91 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 42.62 -1.02 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 46.75 +0.28 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 50.96 +0.29 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.01 -0.01 46 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.24 -0.02 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.30 -0.02 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.38 -0.03 48 0 325 0
30DEC26 130.00 P 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.57 -0.04 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.70 -0.04 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.01 -0.05 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.20 -0.06 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.40 -0.06 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.66 -0.07 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.94 -0.08 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.22 -0.08 48 0 216 0
30DEC26 155.00 P 0.00 0.00 0.00 2.58 -0.10 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 2.97 -0.10 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 3.36 -0.10 48 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 3.82 -0.12 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 4.34 -0.12 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 4.87 -0.11 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 5.42 -0.13 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 6.09 +0.05 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 6.77 -0.14 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 7.23 -0.13 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 8.00 -0.13 47 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 8.82 -0.42 47 0 34 0
30DEC26 185.00 P 9.00 9.00 9.00 9.65 -0.14 47 2 58 +2
30DEC26 187.50 P 0.00 0.00 0.00 10.54 -0.09 47 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 11.54 -0.08 47 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 12.67 +0.03 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 13.77 +0.12 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 14.94 +0.03 48 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 16.15 -0.01 48 0 15 0
30DEC26 205.00 P 0.00 0.00 0.00 18.74 +0.05 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 21.52 +0.06 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 24.50 +0.50 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 27.61 +0.24 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 31.02 -0.08 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 33.87 -0.79 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 37.49 -0.81 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.12 -0.02 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 46.32 +1.38 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.92 +0.04 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 52.93 +0.08 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.51 -0.03 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.60 -0.04 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.86 -0.06 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.01 -0.05 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.17 -0.08 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.38 -0.08 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.59 -0.08 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.80 -0.10 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.10 -0.10 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.39 -0.11 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.69 -0.11 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.02 -0.13 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.43 -0.13 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.84 -0.14 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 4.25 -0.14 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 4.71 -0.16 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 5.25 -0.17 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.80 -0.17 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 6.15 -0.36 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 6.91 -0.19 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 7.61 -0.20 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 8.32 -0.19 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 9.02 -0.20 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 9.73 -0.20 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 10.54 -0.22 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 11.42 -0.22 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 12.30 -0.22 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 13.18 -0.23 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.07 -0.23 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 15.10 -0.23 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 16.17 -0.23 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 16.90 -0.05 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 18.01 -0.03 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 19.17 -0.02 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 20.36 -0.02 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 21.60 0.00 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 22.87 -0.09 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 25.53 -0.12 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 28.34 -0.12 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 31.40 0.00 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 34.03 -0.16 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 37.29 -0.16 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 40.78 -0.19 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.11 -0.19 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 47.56 -0.14 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.23 -0.34 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 54.92 -0.13 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 58.62 -0.13 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.62 +0.05 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.73 +0.07 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.88 +0.08 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.03 +0.08 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.18 +0.09 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.39 +0.12 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.61 +0.13 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.83 +0.13 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.06 +0.14 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.37 +0.17 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.68 +0.17 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.99 +0.18 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.33 +0.21 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.75 +0.24 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 4.17 +0.24 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.59 +0.24 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 5.02 +0.25 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.56 +0.31 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 6.12 +0.31 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.68 +0.31 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 7.24 +0.32 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.83 +0.35 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.55 +0.39 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 9.27 +0.39 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.98 +0.39 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.71 +0.40 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 11.44 +0.41 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 12.33 +0.47 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 13.23 +0.48 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 14.12 +0.47 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 15.02 +0.48 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 15.92 +0.49 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.91 +0.55 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.99 +0.55 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.08 +0.56 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.16 +0.55 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 21.25 +0.56 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 21.68 +0.34 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 22.81 +0.31 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 24.05 +0.36 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 25.35 -0.08 46 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 26.54 +0.25 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 27.89 +0.42 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 30.70 +0.49 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 33.65 +0.48 47 0 0 0
29JUN27 215.00 P 36.67 36.67 36.67 37.08 +0.69 47 25 25 +25
29JUN27 220.00 P 0.00 0.00 0.00 40.04 +0.61 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 43.12 +0.47 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 46.44 +0.73 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 49.76 +0.73 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 53.09 +0.73 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 56.57 +0.73 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 60.23 +0.74 47 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 63.90 +0.75 47 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 18.26 +0.22 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.28 +0.26 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 20.40 +0.27 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 21.51 +0.27 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.62 +0.26 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.74 +0.27 48 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 24.86 +0.27 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 25.98 +0.27 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 26.39 +0.30 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.65 +0.29 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.92 +0.30 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 30.19 +0.30 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 31.47 +0.30 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 32.74 +0.30 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 35.47 +0.43 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 38.39 +0.46 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 41.42 +0.49 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 44.56 +0.52 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 47.82 +0.55 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 51.69 +1.45 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 55.06 +0.39 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 58.44 +0.39 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 61.84 +0.40 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 65.25 +0.40 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 68.95 +0.42 48 0 0 0
TOTAL PUT 100 13,614 +82
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$ 52.800
25SEP26 37.00 C 0.00 0.00 0.00 15.81 +0.09 170 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 15.31 +0.15 163 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 14.81 +0.15 157 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 14.31 +0.11 151 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 13.81 -0.03 145 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 13.31 +0.15 139 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 12.81 +0.15 133 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 12.31 +0.15 127 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 11.81 +0.15 122 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 11.31 +0.15 116 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 10.81 +0.15 110 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.31 +0.15 105 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 9.81 +0.15 99 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.31 +0.15 94 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 8.81 +0.15 89 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.31 +0.15 83 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 7.81 +0.15 78 0 1 0
25SEP26 45.50 C 0.00 0.00 0.00 7.31 +0.15 73 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 6.81 +0.15 68 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.31 +0.14 63 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 5.81 +0.14 58 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.31 +0.13 53 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 4.82 +0.12 59 0 30 0
25SEP26 48.50 C 0.00 0.00 0.00 4.33 +0.11 59 0 6 0
25SEP26 49.00 C 0.00 0.00 0.00 3.84 +0.09 56 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.34 -0.02 50 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 2.88 -0.04 52 0 58 0
25SEP26 51.00 C 1.88 1.88 1.88 2.06 -0.02 57 6 153 0
25SEP26 52.00 C 0.00 0.00 0.00 1.30 -0.12 53 0 32 0
25SEP26 53.00 C 0.76 1.10 0.76 0.73 -0.18 52 41 128 +8
25SEP26 54.00 C 0.44 0.68 0.36 0.42 -0.14 56 53 40 +4
25SEP26 55.00 C 0.37 0.37 0.28 0.24 -0.10 60 3 93 +2
25SEP26 56.00 C 0.00 0.00 0.00 0.13 -0.09 63 0 79 0
25SEP26 57.00 C 0.00 0.00 0.00 0.07 -0.06 66 0 37 0
25SEP26 58.00 C 0.00 0.00 0.00 0.05 -0.03 72 0 0 0
25SEP26 59.00 C 0.04 0.04 0.04 0.03 -0.02 76 15 15 +15
25SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 80 0 1 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 31.81 +0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.81 +0.15 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 29.81 +0.15 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.81 +0.15 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.81 +0.15 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.81 +0.14 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.81 +0.14 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.81 +0.14 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 23.81 +0.14 0 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 22.81 +0.14 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 21.82 +0.15 145 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 20.82 +0.15 135 0 283 0
29SEP26 33.00 C 19.95 19.95 19.79 19.82 +0.15 126 50 961 -50
29SEP26 34.00 C 0.00 0.00 0.00 18.82 -0.01 117 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 17.82 +0.15 108 0 771 0
29SEP26 36.00 C 0.00 0.00 0.00 16.82 +0.15 99 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 15.82 +0.10 91 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 14.82 +0.15 82 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 13.82 -0.02 72 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 12.82 +0.15 60 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 11.82 +0.15 0 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 10.82 +0.14 0 0 529 0
29SEP26 43.00 C 0.00 0.00 0.00 9.82 +0.14 0 0 818 0
29SEP26 44.00 C 8.70 8.70 8.70 8.83 -0.01 58 10 604 0
29SEP26 45.00 C 0.00 0.00 0.00 7.83 +0.10 51 0 3,938 0
29SEP26 46.00 C 0.00 0.00 0.00 6.85 +0.12 53 0 271 0
29SEP26 47.00 C 0.00 0.00 0.00 5.82 +0.06 0 0 332 0
29SEP26 48.00 C 5.50 5.50 4.78 4.93 +0.08 51 8 942 -3
29SEP26 49.00 C 3.75 3.88 3.75 3.89 -0.16 37 9 336 -9
29SEP26 50.00 C 3.05 3.05 3.05 3.09 -0.06 44 1 2,385 0
29SEP26 52.50 C 1.38 1.38 1.27 1.42 -0.09 46 11 1,606 -3
29SEP26 55.00 C 0.51 0.51 0.51 0.55 -0.10 49 15 635 -15
29SEP26 57.50 C 0.30 0.30 0.17 0.22 -0.05 55 4 861 +1
29SEP26 60.00 C 0.09 0.09 0.09 0.09 -0.03 60 45 383 -14
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 67 0 685 0
29SEP26 65.00 C 0.02 0.02 0.02 0.03 0.00 74 15 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 182 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 142 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
02OCT26 40.00 C 0.00 0.00 0.00 12.83 +0.15 50 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 12.33 +0.15 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 11.83 +0.15 0 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 11.33 +0.14 0 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 10.83 +0.14 0 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 10.33 +0.05 0 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 9.84 +0.07 52 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.34 +0.14 49 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 8.84 0.00 46 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.35 +0.14 49 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 7.86 +0.13 49 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.37 +0.13 48 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 6.88 +0.12 47 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.40 +0.11 47 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.93 +0.10 47 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.47 +0.09 48 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 5.02 +0.08 48 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.58 +0.06 48 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 4.15 +0.04 47 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.74 -0.02 47 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 3.34 -0.04 47 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 2.64 -0.03 47 0 0 0
02OCT26 52.00 C 1.85 1.85 1.85 2.01 -0.07 47 6 6 +6
02OCT26 53.00 C 1.54 1.63 1.37 1.49 -0.10 47 16 39 +15
02OCT26 54.00 C 1.03 1.03 1.00 1.09 -0.11 47 4 6 0
02OCT26 55.00 C 0.76 0.76 0.76 0.79 -0.11 48 5 35 +5
02OCT26 56.00 C 0.52 0.52 0.52 0.56 -0.11 49 14 48 +14
02OCT26 57.00 C 0.00 0.00 0.00 0.40 -0.10 50 0 59 0
02OCT26 58.00 C 0.00 0.00 0.00 0.27 -0.09 51 0 15 0
02OCT26 59.00 C 0.00 0.00 0.00 0.18 -0.08 51 0 16 0
02OCT26 60.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 31 0
02OCT26 61.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 36 0
02OCT26 62.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 15 0
02OCT26 63.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 15 0
02OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
02OCT26 66.00 C 0.04 0.04 0.04 0.01 -0.02 56 15 15 +15
02OCT26 67.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.88 +0.15 74 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.88 +0.15 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.88 +0.14 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.89 +0.15 65 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 22.89 +0.15 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 21.89 +0.14 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.90 +0.15 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.90 +0.15 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.82 -0.01 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.84 +0.07 0 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 16.90 +0.05 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.84 -0.04 0 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 14.91 -0.01 0 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 13.95 +0.01 44 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 12.99 0.00 46 0 83 0
29OCT26 41.00 C 0.00 0.00 0.00 12.04 +0.10 47 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 11.15 +0.14 49 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 10.24 +0.10 49 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 9.36 +0.08 49 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 8.51 +0.07 49 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 7.61 -0.03 47 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 6.80 -0.10 46 0 315 0
29OCT26 48.00 C 5.95 6.16 5.95 6.09 -0.08 47 2 220 +1
29OCT26 49.00 C 0.00 0.00 0.00 5.41 -0.16 47 0 357 0
29OCT26 50.00 C 0.00 0.00 0.00 4.76 -0.12 47 0 738 0
29OCT26 52.50 C 3.40 3.44 3.40 3.48 -0.05 49 6 358 +5
29OCT26 55.00 C 2.40 2.42 2.40 2.48 -0.05 50 5 258 +1
29OCT26 57.50 C 0.00 0.00 0.00 1.75 -0.04 51 0 135 0
29OCT26 60.00 C 1.19 1.19 1.19 1.21 -0.06 52 10 2,071 0
29OCT26 62.50 C 0.00 0.00 0.00 0.85 -0.03 54 0 360 0
29OCT26 65.00 C 0.63 0.63 0.59 0.60 0.00 55 16 103 +15
29OCT26 67.50 C 0.00 0.00 0.00 0.42 +0.01 56 0 228 0
29OCT26 70.00 C 0.00 0.00 0.00 0.29 +0.01 57 0 2,063 0
29OCT26 72.50 C 0.00 0.00 0.00 0.21 +0.01 58 0 232 0
29OCT26 75.00 C 0.00 0.00 0.00 0.15 +0.01 60 0 331 0
27NOV26 29.00 C 0.00 0.00 0.00 23.96 +0.14 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 22.97 +0.13 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 21.99 +0.13 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.90 +0.02 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.92 -0.02 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.93 -0.04 0 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 17.97 -0.01 0 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 17.01 -0.14 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.08 -0.02 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.15 -0.05 45 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 14.32 -0.32 50 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 13.33 -0.22 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.49 -0.19 48 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 11.62 -0.21 48 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 10.79 -0.22 48 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 10.17 -0.03 51 0 275 0
27NOV26 45.00 C 9.00 9.00 9.00 9.42 -0.02 51 5 51 0
27NOV26 46.00 C 0.00 0.00 0.00 8.59 -0.05 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 7.89 -0.13 50 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 7.23 -0.14 50 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 6.60 -0.35 50 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 6.17 +0.06 51 0 192 0
27NOV26 52.50 C 0.00 0.00 0.00 4.84 -0.02 51 0 162 0
27NOV26 55.00 C 0.00 0.00 0.00 3.83 +0.05 52 0 190 0
27NOV26 57.50 C 0.00 0.00 0.00 3.02 +0.02 53 0 150 0
27NOV26 60.00 C 2.28 2.28 2.28 2.28 -0.07 52 1 214 +1
27NOV26 62.50 C 0.00 0.00 0.00 1.87 +0.04 54 0 193 0
27NOV26 65.00 C 1.42 1.42 1.42 1.45 +0.05 55 15 113 +15
27NOV26 67.50 C 1.17 1.17 1.17 1.09 +0.02 55 15 230 +15
27NOV26 70.00 C 0.81 0.81 0.81 0.87 +0.06 56 1 103 0
27NOV26 72.50 C 0.00 0.00 0.00 0.68 +0.06 57 0 196 0
27NOV26 75.00 C 0.56 0.56 0.54 0.53 +0.06 57 35 76 +20
30DEC26 21.00 C 0.00 0.00 0.00 31.97 +0.03 50 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 30.98 +0.02 54 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 29.99 +0.01 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 29.00 +0.15 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.01 +0.15 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.02 +0.15 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.03 -0.06 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.05 -0.07 50 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 24.05 -0.06 45 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 23.04 -0.19 0 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 22.07 -0.21 42 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 21.14 -0.18 48 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 20.18 -0.20 48 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 19.25 -0.19 49 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 18.33 -0.10 50 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 17.41 -0.18 49 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 16.65 +0.06 53 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 15.80 -0.02 54 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 14.76 -0.20 49 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 13.91 +0.19 49 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 13.10 -0.19 49 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 12.30 -0.20 49 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 11.53 -0.20 49 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 10.79 -0.18 49 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 10.21 -0.02 51 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 9.47 -0.04 50 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 8.82 -0.05 50 0 96 0
30DEC26 48.00 C 0.00 0.00 0.00 8.20 0.00 50 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 7.70 +0.15 51 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 7.14 +0.06 51 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 5.91 -0.01 51 0 562 0
30DEC26 55.00 C 4.68 4.68 4.68 4.92 +0.13 52 4 186 0
30DEC26 57.50 C 0.00 0.00 0.00 4.01 +0.02 52 0 137 0
30DEC26 60.00 C 3.36 3.36 3.36 3.29 0.00 52 8 125 +8
30DEC26 62.50 C 0.00 0.00 0.00 2.70 +0.01 52 0 231 0
30DEC26 65.00 C 0.00 0.00 0.00 2.22 +0.05 53 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.84 +0.09 54 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.51 +0.10 54 0 1,505 0
30DEC26 72.50 C 0.00 0.00 0.00 1.24 +0.11 55 0 209 0
30DEC26 75.00 C 0.00 0.00 0.00 1.01 +0.11 55 0 71 0
30MAR27 21.00 C 0.00 0.00 0.00 32.15 +0.15 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.17 +0.14 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.21 +0.15 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.24 +0.14 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 28.35 -0.11 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.47 -0.05 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.48 -0.08 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.74 0.00 61 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 24.65 -0.17 55 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 23.72 -0.19 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 22.82 -0.19 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 22.10 -0.03 56 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 21.08 -0.19 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 20.24 -0.17 53 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 19.39 -0.19 52 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 18.58 -0.18 52 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 17.78 -0.18 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 17.00 -0.18 52 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 16.24 -0.13 52 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 15.41 -0.27 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 14.78 -0.18 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 14.10 -0.16 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 13.43 -0.17 51 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 12.77 -0.16 51 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 12.14 -0.14 51 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 11.61 -0.03 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 11.03 -0.04 51 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 10.47 -0.05 51 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 9.95 -0.04 51 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 9.55 +0.08 52 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 8.39 +0.06 52 0 72 0
30MAR27 55.00 C 7.70 7.70 7.70 7.38 +0.05 52 200 200 +198
30MAR27 57.50 C 0.00 0.00 0.00 6.49 +0.04 53 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 5.71 +0.04 53 0 93 0
30MAR27 62.50 C 0.00 0.00 0.00 5.03 +0.04 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.44 +0.04 54 0 20 0
30MAR27 67.50 C 0.00 0.00 0.00 3.92 +0.03 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.44 0.00 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 3.02 -0.01 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.65 -0.02 54 0 42 0
29JUN27 21.00 C 0.00 0.00 0.00 32.37 -0.36 51 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 31.73 -0.07 64 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.50 -0.37 51 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 29.89 -0.07 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.98 -0.07 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.08 -0.07 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.20 -0.06 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.32 -0.07 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.13 -0.40 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.28 -0.40 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.46 -0.39 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.65 -0.38 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.17 -0.06 55 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 21.37 -0.05 55 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 20.57 -0.11 54 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 19.91 -0.01 55 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 19.15 +0.03 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.44 +0.02 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.74 +0.03 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.06 -0.06 53 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 16.40 +0.02 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.73 -0.09 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 15.08 -0.14 52 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 14.49 -0.13 52 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 13.92 -0.12 52 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 13.38 -0.04 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 12.85 -0.04 52 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 12.33 -0.03 52 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 11.84 -0.03 52 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 11.30 +0.06 52 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 10.21 -0.07 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 9.35 -0.08 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 8.48 -0.18 53 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 7.69 +0.05 53 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 6.95 -0.01 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 6.33 -0.02 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.76 -0.01 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.25 -0.03 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.80 -0.02 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.38 -0.02 55 0 20 0
29SEP27 38.00 C 0.00 0.00 0.00 19.70 -0.08 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 19.05 -0.08 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.43 -0.07 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 17.82 -0.07 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.22 -0.08 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.65 -0.08 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 16.09 -0.08 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.55 -0.08 54 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 15.04 -0.02 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.54 -0.02 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.05 -0.03 53 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 13.58 -0.04 53 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 13.00 +0.13 53 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 11.96 -0.18 53 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 11.02 +0.12 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.35 +0.07 54 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 9.56 +0.15 54 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 8.81 0.00 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 8.16 +0.12 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 7.57 0.00 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.03 0.00 55 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 6.53 -0.01 55 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 6.08 -0.02 55 0 0 0
TOTAL CALL 669 60,524 +270
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 67 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 300 0
25SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 36 0
25SEP26 48.50 P 0.00 0.00 0.00 0.03 -0.03 62 0 19 0
25SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.05 59 0 106 0
25SEP26 49.50 P 0.00 0.00 0.00 0.07 -0.07 59 0 0 0
25SEP26 50.00 P 0.10 0.17 0.10 0.11 -0.10 58 510 259 -343
25SEP26 51.00 P 0.22 0.33 0.22 0.25 -0.17 56 41 58 -19
25SEP26 52.00 P 0.68 0.68 0.43 0.49 -0.25 53 28 543 +8
25SEP26 53.00 P 0.00 0.00 0.00 0.96 -0.29 54 0 30 0
25SEP26 54.00 P 0.00 0.00 0.00 1.60 -0.31 55 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 2.47 -0.20 64 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 3.43 -0.10 76 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 4.27 -0.19 67 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 5.24 -0.17 72 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 6.22 -0.16 74 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 7.21 -0.16 78 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 8.21 -0.15 86 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 9.32 -0.03 134 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 10.20 -0.15 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 11.39 +0.04 169 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 12.20 -0.15 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 13.20 -0.15 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 14.20 -0.15 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 15.20 -0.15 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 16.20 -0.15 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 17.39 +0.04 227 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 18.20 -0.15 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 19.20 -0.15 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 20.20 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 262 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 250 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 238 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 226 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 215 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 205 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 194 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 185 0 332 0
29SEP26 29.00 P 0.01 0.01 0.01 0.01 0.00 175 7 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 166 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 140 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 774 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 317 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 346 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 579 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 597 0
29SEP26 46.00 P 0.04 0.04 0.04 0.03 -0.02 54 20 673 -20
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.04 53 0 1,587 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.06 51 0 499 0
29SEP26 49.00 P 0.25 0.25 0.25 0.19 -0.10 49 39 548 -15
29SEP26 50.00 P 0.36 0.36 0.32 0.32 -0.15 47 508 809 -124
29SEP26 52.50 P 1.02 1.27 1.02 1.08 -0.26 45 520 847 +20
29SEP26 55.00 P 0.00 0.00 0.00 2.78 -0.21 52 0 463 0
29SEP26 57.50 P 0.00 0.00 0.00 4.93 -0.13 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.41 -0.04 74 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 9.88 -0.01 88 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.38 0.00 104 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.70 -0.15 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.39 +0.04 133 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.70 -0.15 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.20 -0.15 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.07 -0.04 48 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.10 -0.05 48 0 5 0
02OCT26 47.50 P 0.00 0.00 0.00 0.14 -0.06 48 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.19 -0.07 48 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.25 -0.09 48 0 1 0
02OCT26 49.00 P 0.00 0.00 0.00 0.32 -0.12 48 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.42 -0.13 48 0 21 0
02OCT26 50.00 P 0.00 0.00 0.00 0.54 -0.13 48 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.80 -0.19 47 0 1 0
02OCT26 52.00 P 1.25 1.25 1.25 1.18 -0.18 47 1 1 +1
02OCT26 53.00 P 0.00 0.00 0.00 1.68 -0.22 48 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 2.25 -0.26 47 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 2.95 -0.26 48 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 3.77 -0.19 51 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 4.55 -0.25 50 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 5.43 -0.23 50 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 6.34 -0.23 51 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 7.41 -0.08 61 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 8.25 -0.19 52 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 9.32 -0.09 65 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 10.50 +0.10 84 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 11.39 +0.01 81 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 12.38 0.00 85 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 13.41 +0.06 93 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 14.20 -0.15 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 15.20 -0.15 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 16.20 -0.15 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 17.39 +0.04 109 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 18.20 -0.15 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 19.44 +0.09 123 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 20.20 -0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 51 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 458 0
29OCT26 40.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.22 -0.04 49 0 734 0
29OCT26 43.00 P 0.00 0.00 0.00 0.32 -0.05 49 0 426 0
29OCT26 44.00 P 0.00 0.00 0.00 0.44 -0.07 49 0 353 0
29OCT26 45.00 P 0.00 0.00 0.00 0.59 -0.08 49 0 253 0
29OCT26 46.00 P 0.00 0.00 0.00 0.78 -0.10 49 0 158 0
29OCT26 47.00 P 0.97 1.08 0.97 1.00 -0.10 49 26 162 +2
29OCT26 48.00 P 1.22 1.22 1.22 1.27 -0.09 49 20 523 0
29OCT26 49.00 P 1.64 1.64 1.64 1.61 -0.06 50 4 665 0
29OCT26 50.00 P 1.82 1.89 1.82 1.94 -0.08 49 4 875 +4
29OCT26 52.50 P 3.11 3.20 3.11 3.07 -0.15 49 2 712 +2
29OCT26 55.00 P 0.00 0.00 0.00 4.54 -0.15 50 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 6.26 -0.19 50 0 101 0
29OCT26 60.00 P 0.00 0.00 0.00 8.42 -0.04 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.53 -0.06 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.78 -0.04 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.13 -0.12 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.54 -0.09 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.02 +0.09 69 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.50 +0.11 74 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 -0.03 52 10 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.08 -0.04 52 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.11 -0.05 52 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.15 -0.06 52 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.21 -0.07 52 10 85 0
27NOV26 38.00 P 0.00 0.00 0.00 0.28 -0.08 52 0 68 0
27NOV26 39.00 P 0.46 0.46 0.46 0.37 -0.10 52 20 268 +20
27NOV26 40.00 P 0.54 0.54 0.54 0.48 -0.10 52 5 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.61 -0.09 52 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 0.77 -0.09 52 0 69 0
27NOV26 43.00 P 0.00 0.00 0.00 0.96 -0.08 52 0 146 0
27NOV26 44.00 P 0.00 0.00 0.00 1.17 -0.07 52 0 143 0
27NOV26 45.00 P 1.40 1.40 1.40 1.42 -0.07 52 16 149 +16
27NOV26 46.00 P 0.00 0.00 0.00 1.69 -0.06 52 0 77 0
27NOV26 47.00 P 0.00 0.00 0.00 1.98 -0.09 51 0 159 0
27NOV26 48.00 P 2.31 2.31 2.31 2.31 -0.08 51 1 464 0
27NOV26 49.00 P 0.00 0.00 0.00 2.68 -0.09 51 0 178 0
27NOV26 50.00 P 0.00 0.00 0.00 3.10 -0.09 51 0 341 0
27NOV26 52.50 P 0.00 0.00 0.00 4.30 -0.12 51 0 229 0
27NOV26 55.00 P 0.00 0.00 0.00 5.74 -0.14 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 7.40 -0.16 52 0 200 0
27NOV26 60.00 P 0.00 0.00 0.00 9.41 +0.11 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.37 +0.04 55 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.47 -0.04 56 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.73 +0.09 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.98 +0.09 59 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.19 -0.01 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.55 0.00 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 +0.03 51 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 +0.03 51 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 +0.03 51 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 +0.03 51 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.59 +0.02 51 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.74 +0.03 51 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 0.87 +0.02 51 0 2,097 0
30DEC26 41.00 P 0.00 0.00 0.00 1.09 +0.02 51 0 88 0
30DEC26 42.00 P 0.00 0.00 0.00 1.31 +0.01 51 0 823 0
30DEC26 43.00 P 1.58 1.58 1.58 1.55 0.00 51 1 600 0
30DEC26 44.00 P 0.00 0.00 0.00 1.82 -0.01 51 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 2.07 -0.03 51 0 121 0
30DEC26 46.00 P 0.00 0.00 0.00 2.37 -0.05 50 0 451 0
30DEC26 47.00 P 2.78 2.78 2.78 2.71 -0.11 50 2 124 -2
30DEC26 48.00 P 0.00 0.00 0.00 3.08 -0.06 50 0 199 0
30DEC26 49.00 P 0.00 0.00 0.00 3.49 -0.06 50 0 200 0
30DEC26 50.00 P 0.00 0.00 0.00 3.93 -0.08 50 0 140 0
30DEC26 52.50 P 5.26 5.26 5.26 5.19 -0.10 51 20 256 0
30DEC26 55.00 P 0.00 0.00 0.00 6.65 -0.10 51 0 131 0
30DEC26 57.50 P 0.00 0.00 0.00 8.26 -0.13 51 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 10.21 +0.07 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.09 +0.01 54 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 14.11 -0.06 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.30 +0.05 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.33 -0.06 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.57 -0.05 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.87 -0.03 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 0.00 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.24 -0.02 52 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.30 -0.03 52 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.39 -0.03 52 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.48 -0.03 52 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.60 -0.03 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.72 -0.04 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.87 -0.04 52 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.04 -0.04 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.21 -0.04 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.43 -0.04 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.66 -0.01 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.89 -0.05 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.18 -0.01 52 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 2.45 +0.03 52 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.73 -0.03 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.05 -0.03 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.38 -0.04 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.77 -0.01 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.14 -0.03 52 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.55 -0.03 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 4.99 -0.02 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.45 -0.03 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.93 -0.03 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 7.25 -0.04 51 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.71 -0.06 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 10.30 -0.07 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 12.10 -0.07 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.92 -0.05 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.83 -0.05 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.86 +0.04 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.93 +0.07 55 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.01 +0.05 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.17 +0.05 55 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.13 +0.03 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.18 +0.05 52 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.23 +0.05 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.30 +0.06 52 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.37 +0.07 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.47 +0.08 52 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.56 +0.07 52 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.70 +0.10 52 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.83 +0.09 52 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.98 +0.10 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.17 +0.11 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.35 +0.10 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.56 +0.11 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.80 +0.10 52 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 2.04 +0.10 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.31 +0.10 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.61 +0.09 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.85 +0.01 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.23 +0.07 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.60 +0.05 52 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.90 -0.03 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.26 -0.04 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.64 -0.04 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.02 -0.08 51 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 5.46 -0.07 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.90 -0.06 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 6.57 +0.09 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.85 -0.13 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 7.36 -0.06 51 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 8.72 -0.06 51 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 10.19 -0.20 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 11.79 -0.08 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.56 -0.05 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 15.34 -0.04 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 17.20 -0.04 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.19 +0.08 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.16 +0.10 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.17 +0.10 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.26 +0.09 54 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 3.50 -0.22 53 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 3.89 -0.07 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.22 -0.10 52 0 1 0
29SEP27 41.00 P 4.46 4.46 4.46 4.57 -0.10 52 1 1 +1
29SEP27 42.00 P 0.00 0.00 0.00 4.93 -0.10 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.36 -0.08 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.79 -0.07 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.15 -0.14 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.60 -0.12 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.11 -0.04 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.57 -0.06 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.08 -0.07 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.60 -0.07 51 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 10.00 -0.02 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 11.50 -0.07 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 13.10 -0.02 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.90 -0.08 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.55 -0.11 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.45 -0.04 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.40 +0.06 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 22.31 +0.01 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.26 -0.05 54 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 26.29 -0.06 54 0 0 0
TOTAL PUT 1,816 71,575 -449
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.495
29SEP26 3.80 C 0.000 0.000 0.000 2.700 -0.002 175 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.600 -0.002 167 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.497 -0.005 101 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.397 -0.005 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.297 -0.005 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.197 -0.005 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.102 -0.001 139 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.002 -0.001 131 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.897 -0.006 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.797 -0.006 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.697 -0.006 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.597 -0.006 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.497 -0.006 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.248 -0.005 60 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.998 -0.005 46 0 437 0
29SEP26 5.75 C 0.747 0.747 0.743 0.748 -0.005 33 30 594 0
29SEP26 6.00 C 0.000 0.000 0.000 0.498 -0.006 19 0 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.249 -0.019 14 0 699 0
29SEP26 6.50 C 0.082 0.087 0.082 0.071 -0.020 21 27 1,465 -5
29SEP26 6.75 C 0.012 0.012 0.012 0.008 -0.010 22 1 265 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.605 +0.003 93 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.507 +0.005 92 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.406 +0.004 86 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.306 +0.004 82 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.207 +0.005 79 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.106 +0.003 74 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.007 +0.004 72 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.908 +0.005 69 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.807 +0.004 64 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.706 +0.003 59 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.608 +0.005 58 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.508 +0.005 54 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.259 +0.006 47 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.002 -0.006 0 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.755 -0.007 26 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.516 -0.014 24 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.314 -0.007 25 0 167 0
29OCT26 6.50 C 0.000 0.000 0.000 0.172 -0.008 26 0 317 0
29OCT26 6.75 C 0.070 0.080 0.070 0.077 -0.014 25 34 339 -13
29OCT26 7.00 C 0.037 0.037 0.037 0.034 -0.008 26 2 180 +2
29OCT26 7.25 C 0.000 0.000 0.000 0.013 -0.006 26 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.005 -0.003 26 0 70 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 -0.001 27 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 46 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.406 0.000 71 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.306 0.000 68 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.207 +0.001 66 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.106 0.000 61 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.007 +0.001 59 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.908 +0.002 57 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.807 +0.001 53 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.706 -0.001 49 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.608 +0.001 48 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.508 +0.001 45 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.259 +0.002 39 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.002 -0.007 0 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.761 -0.001 26 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.557 +0.013 28 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.370 +0.001 27 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.243 +0.001 27 0 244 0
27NOV26 6.75 C 0.000 0.000 0.000 0.151 -0.004 27 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.090 -0.003 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.050 -0.006 26 0 30 0
27NOV26 7.50 C 0.000 0.000 0.000 0.027 -0.004 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.014 -0.003 26 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.007 -0.002 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.004 -0.001 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.605 0.000 66 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.507 +0.001 64 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.406 0.000 61 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.306 0.000 58 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.207 +0.001 56 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.106 0.000 52 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.007 +0.001 50 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.908 +0.002 48 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.807 0.000 45 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.706 -0.001 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.608 +0.001 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.508 +0.001 38 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.259 +0.001 33 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 1.002 -0.012 0 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.781 +0.003 26 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.601 +0.003 28 0 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.442 0.000 27 0 168 0
30DEC26 6.50 C 0.000 0.000 0.000 0.316 -0.002 27 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.220 -0.003 27 0 122 0
30DEC26 7.00 C 0.147 0.147 0.147 0.149 -0.005 27 40 60 -15
30DEC26 7.25 C 0.000 0.000 0.000 0.097 -0.004 27 0 97 0
30DEC26 7.50 C 0.000 0.000 0.000 0.061 -0.005 27 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.038 -0.003 27 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.023 -0.002 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 -0.001 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.001 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 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 0.000 49 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.507 +0.001 48 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.406 0.000 45 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.306 0.000 43 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.207 +0.001 41 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.106 0.000 38 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.007 +0.001 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.908 +0.002 36 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.807 0.000 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.706 -0.001 31 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.608 +0.001 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.508 -0.002 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.288 +0.008 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.087 +0.007 28 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.904 +0.005 28 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.742 -0.004 28 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.598 -0.004 27 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.475 -0.004 27 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.373 -0.005 27 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.288 -0.005 27 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.220 -0.004 27 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.166 -0.003 27 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.123 -0.003 27 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.090 -0.002 27 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.066 -0.002 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.048 -0.002 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.034 -0.001 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.024 -0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.017 -0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.012 -0.001 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.605 0.000 39 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.507 +0.001 38 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.406 0.000 36 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.306 0.000 34 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.207 +0.001 33 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.106 0.000 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.010 +0.004 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.922 +0.008 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.833 +0.008 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.746 +0.008 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.649 -0.013 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.575 +0.007 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.373 +0.006 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.183 +0.004 28 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.016 +0.008 28 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.857 +0.006 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.708 -0.003 26 0 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.575 -0.015 26 0 150 0
29JUN27 6.75 C 0.000 0.000 0.000 0.487 0.000 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.400 +0.001 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.324 -0.001 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.262 -0.003 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.209 -0.006 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.164 -0.006 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.131 -0.005 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.103 -0.004 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.079 -0.004 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.062 -0.003 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.048 -0.002 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.037 -0.002 26 0 1 0
29SEP27 4.30 C 0.000 0.000 0.000 2.209 -0.013 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.121 -0.011 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.032 -0.011 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.944 -0.012 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.858 -0.011 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.773 -0.012 25 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.690 -0.012 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.609 -0.011 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.415 -0.011 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.235 -0.010 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.078 +0.007 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.926 +0.005 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.792 -0.001 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.674 -0.005 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.572 -0.004 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.484 -0.004 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.409 -0.004 26 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.344 0.000 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.290 0.000 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.244 -0.001 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.205 -0.004 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.171 +0.005 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.138 -0.004 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.115 -0.003 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.093 -0.002 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.077 -0.002 26 0 0 0
TOTAL CALL 134 13,885 -31
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 154 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 147 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 141 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 134 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 128 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 121 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 115 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 109 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 103 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 97 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 91 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 86 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 80 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 66 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 944 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 684 0
29SEP26 6.00 P 0.006 0.006 0.006 0.001 0.000 28 9 784 0
29SEP26 6.25 P 0.028 0.028 0.028 0.007 -0.008 22 1 699 0
29SEP26 6.50 P 0.089 0.089 0.085 0.076 -0.016 22 64 326 -64
29SEP26 6.75 P 0.000 0.000 0.000 0.261 -0.004 22 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.520 +0.020 44 0 0 -5
29SEP26 7.25 P 0.000 0.000 0.000 0.770 +0.020 59 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.020 +0.020 72 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.270 +0.010 85 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.520 +0.010 97 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.770 +0.007 108 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.020 +0.008 118 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.270 +0.010 129 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.520 +0.010 138 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.770 +0.010 147 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.020 +0.007 156 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 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 50 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 45 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 35 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 506 0
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 0.002 -0.001 27 0 275 0
29OCT26 5.50 P 0.019 0.019 0.019 0.007 -0.003 25 3 326 +3
29OCT26 5.75 P 0.000 0.000 0.000 0.025 -0.008 25 0 229 0
29OCT26 6.00 P 0.108 0.108 0.076 0.071 -0.011 26 5 266 +4
29OCT26 6.25 P 0.000 0.000 0.000 0.153 -0.010 25 0 314 0
29OCT26 6.50 P 0.350 0.350 0.350 0.279 -0.027 25 10 261 +10
29OCT26 6.75 P 0.500 0.500 0.500 0.462 -0.003 25 30 121 +30
29OCT26 7.00 P 0.000 0.000 0.000 0.675 -0.007 26 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.904 0.000 25 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.147 +0.003 25 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.382 -0.006 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.628 -0.010 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.878 -0.009 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.128 -0.008 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.380 -0.007 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.626 -0.009 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.880 -0.005 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.129 -0.005 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 28 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 0.000 0.000 0.000 0.003 0.000 28 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.004 -0.001 27 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.012 -0.001 27 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.031 -0.003 27 0 70 0
27NOV26 5.75 P 0.000 0.000 0.000 0.069 -0.005 27 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.134 -0.006 27 0 161 0
27NOV26 6.25 P 0.265 0.265 0.263 0.226 -0.009 26 20 267 -20
27NOV26 6.50 P 0.000 0.000 0.000 0.348 -0.015 26 0 261 0
27NOV26 6.75 P 0.556 0.556 0.556 0.510 -0.016 25 30 171 +30
27NOV26 7.00 P 0.000 0.000 0.000 0.712 +0.009 26 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.931 -0.013 27 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.160 -0.013 26 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.400 -0.013 26 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.647 -0.011 28 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.898 -0.008 32 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.145 -0.011 32 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.395 -0.011 35 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.644 -0.008 36 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.894 -0.005 39 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.143 -0.010 40 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 34 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 28 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 0.000 27 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 0.000 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 0.013 -0.001 27 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.029 -0.002 27 0 337 0
30DEC26 5.50 P 0.000 0.000 0.000 0.060 -0.002 27 0 143 0
30DEC26 5.75 P 0.000 0.000 0.000 0.111 -0.004 27 0 419 0
30DEC26 6.00 P 0.000 0.000 0.000 0.186 -0.002 27 0 258 0
30DEC26 6.25 P 0.000 0.000 0.000 0.277 -0.010 26 0 249 0
30DEC26 6.50 P 0.000 0.000 0.000 0.401 -0.013 25 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.556 -0.015 25 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 0.956 -0.013 26 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.177 -0.012 26 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.415 -0.005 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.651 -0.013 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.898 -0.012 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.146 -0.011 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.395 -0.011 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.644 -0.012 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.894 -0.011 35 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.143 -0.012 36 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 0.003 -0.001 26 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 0.009 -0.001 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.012 -0.001 26 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 0.022 -0.001 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.029 -0.001 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.038 -0.001 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.048 -0.001 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.083 -0.001 26 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.135 -0.001 27 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.197 -0.003 26 0 34 0
30MAR27 6.00 P 0.000 0.000 0.000 0.279 -0.003 26 0 82 0
30MAR27 6.25 P 0.000 0.000 0.000 0.384 -0.007 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.511 -0.003 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.657 -0.012 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.831 -0.018 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.026 -0.010 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.234 -0.005 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.446 -0.011 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.671 -0.013 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.908 -0.013 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.150 -0.014 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.399 -0.012 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.647 -0.009 29 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.894 -0.011 29 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.143 -0.012 30 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 0.018 -0.001 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.023 -0.001 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.030 -0.001 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.037 -0.002 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.047 -0.002 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.058 -0.001 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.071 -0.002 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.086 -0.001 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.132 -0.002 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.194 -0.003 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.272 -0.004 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.361 -0.006 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.468 -0.009 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.595 -0.010 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.741 -0.011 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.904 -0.013 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.081 -0.019 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.281 -0.009 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.486 -0.010 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.701 -0.011 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.927 -0.012 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.162 -0.011 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.402 -0.012 26 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.648 -0.011 26 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.897 -0.009 28 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.144 -0.011 28 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.035 -0.001 26 0 2 0
29SEP27 4.40 P 0.000 0.000 0.000 0.043 -0.001 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.053 -0.001 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.064 -0.001 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.077 -0.002 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.092 -0.001 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.108 -0.002 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.127 -0.002 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.183 -0.002 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.253 -0.002 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.338 -0.002 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.439 -0.002 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.558 -0.003 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.688 -0.007 27 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.833 -0.010 27 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.993 -0.011 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.169 -0.005 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.360 +0.001 27 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.554 +0.002 27 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.757 +0.002 27 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.969 +0.003 27 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.190 +0.005 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.420 +0.006 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.658 -0.001 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.900 -0.006 27 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.146 -0.009 27 0 0 0
TOTAL PUT 172 16,807 -12
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 ($0.001) CLOSING PRICE HK$ 6.000
29SEP26 3.00 C 0.000 0.000 0.000 3.019 -0.003 286 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.920 -0.002 276 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.819 -0.003 262 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.719 -0.003 250 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.620 -0.002 242 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.519 -0.003 228 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.419 -0.003 218 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.320 -0.002 210 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.220 -0.002 200 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.120 -0.002 190 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 2.021 -0.001 182 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.920 -0.002 170 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.821 -0.001 163 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.721 -0.001 154 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.621 -0.002 145 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.521 -0.002 136 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.418 -0.005 123 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.320 -0.003 117 0 1,886 0
29SEP26 4.80 C 1.167 1.167 1.167 1.221 -0.002 110 50 1,011 -50
29SEP26 4.90 C 1.125 1.125 1.125 1.136 +0.013 117 20 6,175 0
29SEP26 5.00 C 0.972 1.020 0.972 1.002 -0.021 0 1,254 19,917 0
29SEP26 5.25 C 0.000 0.000 0.000 0.775 +0.002 77 0 6,469 0
29SEP26 5.50 C 0.470 0.470 0.470 0.503 -0.021 26 22 8,813 -22
29SEP26 5.75 C 0.280 0.280 0.280 0.262 -0.014 26 5 5,786 -5
29SEP26 6.00 C 0.046 0.075 0.046 0.059 -0.016 18 624 5,596 -475
29SEP26 6.25 C 0.007 0.007 0.007 0.003 -0.004 18 3 3,236 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 58 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 76 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 100 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.429 0.000 90 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.328 -0.001 85 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.228 -0.001 80 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.128 -0.002 76 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.028 -0.002 72 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.930 0.000 70 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.830 -0.001 66 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.731 0.000 62 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.631 -0.001 59 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.530 -0.002 54 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.431 -0.002 51 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.332 -0.001 48 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.234 0.000 46 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.136 +0.001 43 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.015 -0.021 19 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.787 -0.003 31 0 4,092 0
29OCT26 5.50 C 0.514 0.514 0.514 0.530 -0.007 20 50 2,400 +50
29OCT26 5.75 C 0.000 0.000 0.000 0.322 -0.008 20 0 4,429 0
29OCT26 6.00 C 0.148 0.170 0.148 0.158 -0.016 19 36 3,355 -2
29OCT26 6.25 C 0.063 0.069 0.063 0.069 -0.007 20 108 4,674 +98
29OCT26 6.50 C 0.000 0.000 0.000 0.023 -0.006 20 0 2,468 0
29OCT26 6.75 C 0.000 0.000 0.000 0.006 -0.003 20 0 2,211 0
29OCT26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 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 27 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.135 +0.005 55 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.038 +0.008 54 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.936 +0.006 50 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.838 +0.007 48 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.739 +0.008 45 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.640 +0.008 43 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.541 +0.009 41 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.442 +0.009 38 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.344 +0.011 36 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.242 +0.008 33 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.136 +0.001 27 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.030 -0.006 21 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.791 -0.007 21 0 461 0
27NOV26 5.50 C 0.580 0.587 0.580 0.581 -0.005 23 33 1,060 +1
27NOV26 5.75 C 0.389 0.389 0.389 0.372 -0.017 20 1 4,413 -1
27NOV26 6.00 C 0.000 0.000 0.000 0.223 -0.019 20 0 1,236 0
27NOV26 6.25 C 0.115 0.127 0.113 0.123 -0.015 20 217 1,924 -83
27NOV26 6.50 C 0.000 0.000 0.000 0.065 -0.007 21 0 10,641 0
27NOV26 6.75 C 0.000 0.000 0.000 0.029 -0.007 21 0 1,829 0
27NOV26 7.00 C 0.000 0.000 0.000 0.012 -0.004 21 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.005 -0.002 21 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 109 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 30 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 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 2.936 +0.012 78 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.837 +0.012 75 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.738 +0.013 71 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.631 +0.005 63 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.539 +0.012 65 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.440 +0.011 62 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.341 +0.012 60 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.242 +0.012 57 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.143 +0.012 55 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.043 +0.012 52 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.944 +0.012 49 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.845 +0.012 47 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.746 +0.012 44 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.647 +0.012 42 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.541 +0.002 37 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.449 +0.013 38 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.344 +0.008 33 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.253 +0.013 34 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.156 +0.013 32 0 60 0
30DEC26 5.00 C 1.051 1.051 1.051 1.063 +0.016 31 30 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.795 -0.021 20 0 14,349 0
30DEC26 5.50 C 0.538 0.538 0.538 0.593 -0.013 23 60 8,336 -5
30DEC26 5.75 C 0.000 0.000 0.000 0.396 -0.004 21 0 1,944 0
30DEC26 6.00 C 0.219 0.219 0.219 0.250 -0.015 21 110 5,261 -22
30DEC26 6.25 C 0.000 0.000 0.000 0.145 -0.010 21 0 2,291 0
30DEC26 6.50 C 0.090 0.092 0.090 0.078 -0.013 20 150 2,307 +150
30DEC26 6.75 C 0.000 0.000 0.000 0.039 -0.009 20 0 1,330 0
30DEC26 7.00 C 0.000 0.000 0.000 0.018 -0.006 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 -0.003 20 0 140 0
30DEC26 7.50 C 0.015 0.015 0.015 0.004 -0.001 21 1 384 +1
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 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 2.738 +0.011 57 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.639 +0.012 54 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.540 +0.012 52 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.441 +0.012 50 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.342 -0.012 48 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.243 +0.008 46 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.144 +0.012 43 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.045 +0.010 42 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.945 +0.011 39 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.846 +0.010 37 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.748 +0.012 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.648 +0.013 34 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.551 +0.012 32 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.452 +0.010 30 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.357 +0.012 29 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.262 +0.010 28 0 1,109 0
30MAR27 4.90 C 1.170 1.170 1.170 1.156 -0.003 25 20 1,157 +20
30MAR27 5.00 C 0.000 0.000 0.000 1.074 +0.007 26 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.845 +0.009 23 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.625 -0.013 20 0 1,441 0
30MAR27 5.75 C 0.452 0.452 0.452 0.476 -0.004 21 22 1,833 +22
30MAR27 6.00 C 0.363 0.363 0.363 0.342 -0.007 21 1 3,701 +1
30MAR27 6.25 C 0.000 0.000 0.000 0.239 -0.008 21 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.163 -0.009 21 0 6,856 0
30MAR27 6.75 C 0.000 0.000 0.000 0.108 -0.007 21 0 1,071 0
30MAR27 7.00 C 0.080 0.085 0.080 0.069 -0.006 21 3 1,003 +2
30MAR27 7.25 C 0.000 0.000 0.000 0.043 -0.004 21 0 359 0
30MAR27 7.50 C 0.000 0.000 0.000 0.027 -0.002 21 0 254 0
30MAR27 7.75 C 0.035 0.035 0.035 0.016 -0.002 20 10 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.441 +0.012 41 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.342 -0.012 40 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.243 +0.008 38 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.144 +0.012 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.045 +0.010 34 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.946 +0.012 33 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.848 +0.011 31 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.751 +0.011 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.655 +0.011 29 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.563 +0.010 28 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.472 +0.009 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.378 +0.004 26 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.283 -0.004 25 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.190 -0.011 24 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.074 -0.043 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.869 -0.042 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.717 -0.013 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.564 -0.012 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.436 -0.009 21 0 2,172 0
29JUN27 6.25 C 0.000 0.000 0.000 0.330 -0.008 21 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.245 -0.006 21 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.179 -0.005 21 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.128 -0.004 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.091 -0.003 20 0 624 0
29JUN27 7.50 C 0.000 0.000 0.000 0.064 -0.001 20 0 522 0
29JUN27 7.75 C 0.000 0.000 0.000 0.044 -0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.030 -0.001 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.020 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.013 -0.001 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.009 0.000 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.045 +0.010 29 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.947 +0.009 27 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.854 +0.009 27 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.762 +0.009 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.670 +0.008 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.579 +0.007 25 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.491 +0.008 24 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.404 +0.008 24 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.319 +0.008 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.235 +0.007 23 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.153 +0.006 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.944 -0.012 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.786 -0.007 21 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.657 +0.028 21 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.499 -0.009 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.397 -0.007 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.312 -0.006 20 0 150 0
29SEP27 6.75 C 0.000 0.000 0.000 0.242 -0.005 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.186 -0.005 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.147 -0.005 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.113 -0.002 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.085 -0.002 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.063 -0.001 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.046 0.000 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.034 0.000 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.025 0.000 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.017 -0.001 20 0 0 0
TOTAL CALL 2,830 232,188 -320
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 198 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 189 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 181 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 172 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 164 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 157 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 149 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 142 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 134 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 128 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 121 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 114 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 107 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 101 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 94 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 88 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 82 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 76 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 9,448 0
29SEP26 5.00 P 0.001 0.001 0.001 0.001 0.000 58 30 13,670 +30
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 6,323 0
29SEP26 5.50 P 0.004 0.004 0.004 0.001 0.000 30 300 5,066 0
29SEP26 5.75 P 0.013 0.013 0.009 0.002 -0.001 18 225 5,496 +225
29SEP26 6.00 P 0.061 0.094 0.049 0.055 -0.001 18 830 5,157 -277
29SEP26 6.25 P 0.300 0.300 0.250 0.250 +0.009 0 415 1,610 +395
29SEP26 6.50 P 0.000 0.000 0.000 0.500 +0.006 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.750 +0.020 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.000 +0.019 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.250 +0.018 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.500 +0.014 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.750 +0.015 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.000 +0.020 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.250 +0.020 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.500 +0.020 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.750 +0.020 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.000 +0.011 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 58 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 44 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 29 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 0.009 0.009 0.009 0.003 0.000 21 30 2,243 0
29OCT26 5.50 P 0.024 0.024 0.021 0.014 0.000 20 220 3,829 +20
29OCT26 5.75 P 0.054 0.058 0.054 0.054 -0.001 20 10 18,261 -2
29OCT26 6.00 P 0.000 0.000 0.000 0.150 +0.004 21 0 1,241 0
29OCT26 6.25 P 0.000 0.000 0.000 0.308 +0.007 21 0 473 0
29OCT26 6.50 P 0.000 0.000 0.000 0.512 +0.002 20 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.750 +0.014 0 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.000 +0.019 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.250 +0.018 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.500 +0.014 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.750 +0.015 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.000 +0.019 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.250 +0.019 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.500 +0.015 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.750 +0.015 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.000 +0.011 0 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 0.010 0.010 0.010 0.001 0.000 21 30 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.004 0.000 21 0 939 0
27NOV26 5.25 P 0.000 0.000 0.000 0.014 -0.001 21 0 1,682 0
27NOV26 5.50 P 0.057 0.057 0.057 0.042 -0.002 21 50 13,765 +8
27NOV26 5.75 P 0.111 0.114 0.107 0.102 -0.002 21 28 2,189 0
27NOV26 6.00 P 0.233 0.233 0.202 0.206 +0.001 21 298 1,350 +168
27NOV26 6.25 P 0.413 0.415 0.413 0.359 +0.006 22 60 2,433 +60
27NOV26 6.50 P 0.000 0.000 0.000 0.550 +0.007 22 0 60 0
27NOV26 6.75 P 0.000 0.000 0.000 0.759 -0.007 21 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.000 -0.010 0 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.250 -0.012 0 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.500 -0.005 0 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.750 -0.002 0 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.000 +0.005 0 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.250 +0.006 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.500 +0.008 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.750 +0.008 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.000 +0.004 0 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 23 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 0.000 21 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.001 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 -0.001 20 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.015 -0.003 20 0 3,713 0
30DEC26 5.25 P 0.000 0.000 0.000 0.042 -0.003 20 0 5,539 0
30DEC26 5.50 P 0.101 0.101 0.101 0.095 -0.004 20 10 9,898 -10
30DEC26 5.75 P 0.190 0.190 0.190 0.177 -0.002 20 4 6,207 -4
30DEC26 6.00 P 0.000 0.000 0.000 0.295 -0.010 19 0 4,095 0
30DEC26 6.25 P 0.000 0.000 0.000 0.454 -0.003 19 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.647 -0.001 18 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.880 +0.012 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.112 +0.010 20 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.325 -0.015 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.568 -0.011 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.814 -0.013 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.060 -0.011 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.307 -0.011 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.555 -0.010 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.804 -0.014 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.052 -0.008 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 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 0.000 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.010 0.000 21 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 0.000 21 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.020 0.000 21 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.028 +0.001 21 0 1,479 0
30MAR27 4.90 P 0.000 0.000 0.000 0.037 0.000 20 0 2,461 0
30MAR27 5.00 P 0.071 0.071 0.071 0.051 +0.001 21 100 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.097 +0.002 21 0 4,763 0
30MAR27 5.50 P 0.000 0.000 0.000 0.164 -0.001 20 0 5,899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.253 -0.009 20 0 2,939 0
30MAR27 6.00 P 0.000 0.000 0.000 0.373 -0.003 20 0 2,412 0
30MAR27 6.25 P 0.000 0.000 0.000 0.524 -0.004 19 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.703 -0.003 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.921 +0.005 20 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.138 +0.001 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.344 -0.011 0 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.581 -0.019 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.821 -0.028 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.066 -0.017 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.313 -0.009 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.562 -0.014 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.810 -0.014 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.058 -0.014 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 0.000 21 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 0.000 21 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 0.000 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.006 0.000 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.009 +0.001 21 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.012 0.000 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.017 +0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.023 +0.001 20 0 1,995 0
29JUN27 4.60 P 0.051 0.053 0.051 0.031 +0.002 20 2 2,215 +2
29JUN27 4.70 P 0.000 0.000 0.000 0.040 +0.002 20 0 854 0
29JUN27 4.80 P 0.000 0.000 0.000 0.053 +0.003 20 0 849 0
29JUN27 4.90 P 0.088 0.088 0.088 0.067 +0.004 20 1 950 +1
29JUN27 5.00 P 0.000 0.000 0.000 0.085 +0.004 20 0 608 0
29JUN27 5.25 P 0.000 0.000 0.000 0.141 +0.006 21 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.212 0.000 20 0 5,803 0
29JUN27 5.75 P 0.320 0.320 0.320 0.306 -0.005 20 4 112 +4
29JUN27 6.00 P 0.000 0.000 0.000 0.428 -0.002 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.573 -0.004 19 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.742 +0.003 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.954 +0.017 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.162 -0.003 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.362 -0.009 17 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.592 -0.010 0 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.829 -0.020 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.070 -0.013 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.314 -0.013 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.562 -0.014 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.810 -0.014 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.058 -0.014 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.010 0.000 21 0 180 0
29SEP27 4.10 P 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.019 +0.002 21 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.025 +0.001 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.032 +0.002 21 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.042 +0.002 21 0 160 0
29SEP27 4.60 P 0.000 0.000 0.000 0.053 +0.003 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.066 +0.003 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.082 +0.004 21 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.100 +0.004 21 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.121 +0.005 21 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.186 +0.006 21 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.272 +0.009 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.379 +0.011 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.508 +0.012 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.656 +0.011 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.830 +0.016 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.996 -0.007 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.192 -0.016 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.400 -0.024 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.619 -0.022 19 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.846 -0.010 16 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.081 -0.009 0 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.321 -0.011 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.565 -0.011 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.811 -0.013 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.058 -0.014 0 0 0 0
TOTAL PUT 2,647 293,791 +620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.660
29SEP26 4.70 C 0.000 0.000 0.000 4.981 -0.067 277 0 1,125 0
29SEP26 4.80 C 0.000 0.000 0.000 4.881 -0.067 269 0 730 0
29SEP26 4.90 C 0.000 0.000 0.000 4.780 -0.068 260 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.680 -0.068 253 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.431 -0.067 238 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.181 -0.067 221 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.931 -0.067 205 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.682 -0.066 192 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.432 -0.067 177 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.180 -0.069 160 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.931 -0.068 148 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.682 -0.067 136 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.432 -0.067 123 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.180 -0.069 108 0 2,390 0
29SEP26 7.75 C 1.900 1.900 1.900 1.931 -0.128 97 1 2,375 -1
29SEP26 8.00 C 0.000 0.000 0.000 1.664 -0.086 42 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.414 -0.081 0 0 12,143 0
29SEP26 8.50 C 0.000 0.000 0.000 1.164 -0.085 0 0 13,575 0
29SEP26 8.75 C 0.800 0.800 0.800 0.942 -0.088 57 3 10,727 0
29SEP26 9.00 C 0.600 0.600 0.600 0.665 -0.085 22 30 11,089 -30
29SEP26 9.25 C 0.000 0.000 0.000 0.420 -0.084 20 5 6,008 0
29SEP26 9.50 C 0.160 0.201 0.160 0.198 -0.081 19 307 6,653 -6
29SEP26 9.75 C 0.050 0.082 0.050 0.064 -0.047 20 267 3,918 -175
29SEP26 10.00 C 0.010 0.016 0.010 0.012 -0.020 20 257 4,422 +178
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1,689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 40 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 51 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 63 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 83 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.793 -0.059 107 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.693 -0.058 104 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.443 -0.060 96 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.194 -0.059 90 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.945 -0.060 84 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.695 -0.060 77 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.446 -0.061 71 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.198 -0.059 67 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.948 -0.059 61 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.700 -0.059 56 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.452 -0.059 51 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.205 -0.059 47 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.956 -0.103 42 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.684 -0.086 20 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.437 -0.086 22 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.193 -0.086 22 0 501 0
29OCT26 8.75 C 0.000 0.000 0.000 0.957 -0.085 22 0 5,048 0
29OCT26 9.00 C 0.000 0.000 0.000 0.736 -0.083 22 0 1,997 0
29OCT26 9.25 C 0.557 0.568 0.536 0.538 -0.077 22 142 1,207 +92
29OCT26 9.50 C 0.383 0.383 0.383 0.370 -0.060 22 50 3,046 +50
29OCT26 9.75 C 0.271 0.271 0.194 0.234 -0.059 21 250 1,859 -66
29OCT26 10.00 C 0.170 0.170 0.113 0.147 -0.041 22 616 13,758 -333
29OCT26 10.50 C 0.051 0.051 0.041 0.045 -0.020 22 775 3,685 +655
29OCT26 11.00 C 0.000 0.000 0.000 0.010 -0.009 22 0 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 -0.003 22 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.955 -0.071 60 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.707 -0.071 56 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.459 -0.056 52 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.210 -0.047 48 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.962 -0.070 44 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.714 -0.069 41 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.467 -0.044 38 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.219 -0.048 34 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.973 -0.086 31 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.711 -0.085 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.473 -0.083 23 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.243 -0.081 23 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.026 -0.077 23 0 950 0
27NOV26 9.00 C 0.000 0.000 0.000 0.826 -0.072 23 0 425 0
27NOV26 9.25 C 0.579 0.606 0.547 0.629 -0.063 22 298 1,017 -38
27NOV26 9.50 C 0.444 0.454 0.444 0.479 -0.056 22 8 3,717 +6
27NOV26 9.75 C 0.286 0.286 0.286 0.354 -0.048 22 30 548 0
27NOV26 10.00 C 0.253 0.253 0.253 0.255 -0.039 23 6 1,048 +6
27NOV26 10.50 C 0.000 0.000 0.000 0.120 -0.024 23 0 1,342 0
27NOV26 11.00 C 0.000 0.000 0.000 0.051 -0.012 23 0 1,176 0
27NOV26 11.50 C 0.000 0.000 0.000 0.020 -0.006 23 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.007 -0.002 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 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 40 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.907 -0.066 76 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.808 -0.044 74 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.709 -0.065 73 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.461 -0.042 68 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.213 -0.040 64 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.965 -0.061 60 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.718 -0.060 56 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.469 -0.046 52 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.222 -0.038 48 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.973 -0.059 44 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.724 -0.059 40 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.478 -0.047 37 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.232 -0.035 34 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.988 -0.071 32 0 1,774 0
30DEC26 8.00 C 1.653 1.731 1.653 1.739 -0.070 28 240 33,833 +180
30DEC26 8.25 C 0.000 0.000 0.000 1.480 -0.076 22 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.252 -0.080 22 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.038 -0.077 22 0 544 0
30DEC26 9.00 C 0.000 0.000 0.000 0.841 -0.073 22 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.669 -0.068 22 0 2,213 0
30DEC26 9.50 C 0.000 0.000 0.000 0.519 -0.053 22 0 7,130 0
30DEC26 9.75 C 0.398 0.398 0.398 0.396 -0.044 23 150 4,221 +92
30DEC26 10.00 C 0.298 0.299 0.293 0.293 -0.041 23 31 5,184 +31
30DEC26 10.50 C 0.160 0.160 0.160 0.152 -0.027 23 60 7,858 +60
30DEC26 11.00 C 0.000 0.000 0.000 0.071 -0.015 23 0 1,119 0
30DEC26 11.50 C 0.000 0.000 0.000 0.031 -0.008 23 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.012 -0.005 22 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 -0.002 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.809 -0.043 60 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.710 -0.065 59 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.461 -0.043 55 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.214 -0.043 52 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.965 -0.061 48 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.718 -0.060 45 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.469 -0.046 42 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.222 -0.043 39 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.973 -0.059 35 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.726 -0.057 33 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.481 -0.044 31 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.239 -0.048 29 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.004 -0.055 27 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.757 -0.052 24 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.552 -0.064 25 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.302 -0.077 22 0 7,718 0
30MAR27 8.75 C 1.084 1.097 1.084 1.136 -0.063 23 60 3,109 0
30MAR27 9.00 C 0.000 0.000 0.000 0.938 -0.065 22 0 2,660 0
30MAR27 9.25 C 0.000 0.000 0.000 0.799 -0.059 22 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.663 -0.054 22 0 8,839 0
30MAR27 9.75 C 0.000 0.000 0.000 0.536 -0.058 22 0 1,224 0
30MAR27 10.00 C 0.000 0.000 0.000 0.447 -0.042 22 0 1,499 0
30MAR27 10.50 C 0.000 0.000 0.000 0.289 -0.028 22 0 2,315 0
30MAR27 11.00 C 0.000 0.000 0.000 0.179 -0.023 22 0 1,425 0
30MAR27 11.50 C 0.000 0.000 0.000 0.108 -0.014 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.063 -0.009 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.036 -0.006 22 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.019 -0.004 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.809 -0.043 51 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.710 -0.065 50 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.461 -0.064 46 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.214 -0.043 43 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.965 -0.061 40 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.718 -0.060 37 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.470 -0.045 35 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.222 -0.043 32 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.978 -0.054 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.737 -0.046 29 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.503 -0.036 27 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.278 -0.039 27 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.056 -0.043 26 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.781 -0.113 21 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.579 -0.113 21 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.392 -0.108 21 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.218 -0.074 21 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.063 -0.070 21 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 0.949 -0.058 22 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.816 -0.061 22 0 9,200 0
29JUN27 9.75 C 0.000 0.000 0.000 0.698 -0.058 22 0 4,586 0
29JUN27 10.00 C 0.000 0.000 0.000 0.596 -0.049 22 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.422 -0.046 22 0 13,439 0
29JUN27 11.00 C 0.000 0.000 0.000 0.291 -0.038 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.199 -0.027 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.133 -0.019 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.087 -0.014 22 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.056 -0.010 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.035 -0.008 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.022 -0.005 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.470 -0.045 29 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.223 -0.043 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.979 -0.053 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.743 -0.048 24 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.518 -0.039 24 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.301 -0.037 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.091 -0.047 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.889 -0.041 22 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.689 -0.079 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.519 -0.076 22 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.358 -0.071 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.206 -0.033 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.039 -0.064 21 0 143 0
29SEP27 9.50 C 0.000 0.000 0.000 0.915 -0.059 21 0 1,421 0
29SEP27 9.75 C 0.000 0.000 0.000 0.804 -0.059 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.704 -0.051 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.533 -0.044 21 0 74 0
29SEP27 11.00 C 0.000 0.000 0.000 0.397 -0.038 21 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.292 -0.030 21 0 38 0
29SEP27 12.00 C 0.000 0.000 0.000 0.215 -0.022 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.159 -0.017 22 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.113 -0.017 22 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.079 -0.014 22 0 0 0
29SEP27 14.00 C 0.069 0.069 0.069 0.055 -0.011 22 10 10 +10
29SEP27 14.50 C 0.000 0.000 0.000 0.039 -0.007 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.026 -0.005 22 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.018 -0.004 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.012 -0.003 22 0 4 0
TOTAL CALL 3,596 285,737 +711
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 196 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 191 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 186 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 181 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 168 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 156 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 145 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 133 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 123 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 112 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 102 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 93 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 83 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 74 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 66 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 57 0 10,003 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 48 0 2,676 0
29SEP26 8.50 P 0.001 0.001 0.001 0.001 0.000 40 190 19,051 +85
29SEP26 8.75 P 0.000 0.000 0.000 0.001 0.000 32 0 10,652 0
29SEP26 9.00 P 0.006 0.006 0.006 0.001 0.000 24 7 6,628 -7
29SEP26 9.25 P 0.021 0.025 0.016 0.006 +0.001 21 190 6,623 +165
29SEP26 9.50 P 0.070 0.090 0.062 0.041 +0.011 21 30 9,488 +12
29SEP26 9.75 P 0.190 0.190 0.141 0.156 +0.038 21 462 3,998 +261
29SEP26 10.00 P 0.359 0.359 0.353 0.353 +0.063 22 364 820 -342
29SEP26 10.50 P 0.894 0.908 0.894 0.840 +0.062 0 75 10 -65
29SEP26 11.00 P 0.000 0.000 0.000 1.340 +0.070 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 1.840 +0.062 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.340 +0.041 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.840 +0.022 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.340 +0.074 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.840 +0.012 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.340 +0.077 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.840 +0.076 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.340 +0.078 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.840 +0.077 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.340 +0.077 0 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 54 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 30 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 23 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 0.000 0.000 0.000 0.008 0.000 22 0 11,916 0
29OCT26 8.75 P 0.050 0.050 0.041 0.021 0.000 22 394 4,976 +77
29OCT26 9.00 P 0.084 0.086 0.074 0.050 +0.001 22 200 19,129 -80
29OCT26 9.25 P 0.116 0.129 0.115 0.104 +0.006 22 532 2,654 -220
29OCT26 9.50 P 0.246 0.250 0.193 0.190 +0.014 22 432 10,033 +341
29OCT26 9.75 P 0.383 0.383 0.334 0.314 +0.027 23 208 1,560 +200
29OCT26 10.00 P 0.543 0.578 0.543 0.475 +0.040 23 180 2,303 +120
29OCT26 10.50 P 0.000 0.000 0.000 0.863 +0.040 22 0 249 0
29OCT26 11.00 P 0.000 0.000 0.000 1.340 +0.070 0 0 231 0
29OCT26 11.50 P 0.000 0.000 0.000 1.840 +0.062 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.340 +0.041 0 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.840 +0.022 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.340 +0.074 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.840 +0.012 0 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.340 +0.077 0 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.840 +0.076 0 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.340 +0.078 0 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.840 +0.077 0 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.340 +0.077 0 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 40 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 25 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 +0.001 25 0 690 0
27NOV26 7.75 P 0.000 0.000 0.000 0.004 +0.001 24 0 350 0
27NOV26 8.00 P 0.030 0.030 0.030 0.009 +0.001 23 80 1,042 +80
27NOV26 8.25 P 0.000 0.000 0.000 0.019 +0.002 23 0 1,671 0
27NOV26 8.50 P 0.000 0.000 0.000 0.039 +0.005 23 0 564 0
27NOV26 8.75 P 0.000 0.000 0.000 0.071 +0.008 23 0 1,209 0
27NOV26 9.00 P 0.000 0.000 0.000 0.123 +0.015 23 0 674 0
27NOV26 9.25 P 0.200 0.200 0.200 0.196 +0.021 24 10 1,058 +10
27NOV26 9.50 P 0.304 0.310 0.300 0.294 +0.029 24 79 7,128 +74
27NOV26 9.75 P 0.482 0.482 0.416 0.421 +0.040 24 60 702 +30
27NOV26 10.00 P 0.639 0.643 0.639 0.573 +0.048 24 120 1,656 +120
27NOV26 10.50 P 0.961 0.961 0.933 0.949 +0.065 25 118 894 +118
27NOV26 11.00 P 0.000 0.000 0.000 1.358 +0.076 23 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.840 +0.031 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.340 +0.027 0 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.840 +0.022 0 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.340 +0.049 0 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.840 +0.012 0 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.340 +0.051 0 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.840 +0.051 0 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.340 +0.043 0 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.840 +0.052 0 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.340 +0.052 0 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 43 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 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 26 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 2,152 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 0.000 23 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 0.000 0.000 0.000 0.009 +0.001 23 0 3,229 0
30DEC26 7.75 P 0.041 0.041 0.041 0.018 +0.002 23 187 4,310 +187
30DEC26 8.00 P 0.000 0.000 0.000 0.034 +0.003 23 0 7,405 0
30DEC26 8.25 P 0.000 0.000 0.000 0.061 +0.007 23 0 4,879 0
30DEC26 8.50 P 0.000 0.000 0.000 0.102 +0.010 23 0 3,827 0
30DEC26 8.75 P 0.000 0.000 0.000 0.159 +0.014 23 0 3,904 0
30DEC26 9.00 P 0.267 0.267 0.267 0.236 +0.020 23 30 1,958 0
30DEC26 9.25 P 0.332 0.332 0.332 0.335 +0.026 23 10 1,682 +10
30DEC26 9.50 P 0.445 0.446 0.445 0.447 +0.030 22 30 2,330 +30
30DEC26 9.75 P 0.625 0.630 0.625 0.585 +0.040 22 20 1,472 +5
30DEC26 10.00 P 0.000 0.000 0.000 0.745 +0.047 22 0 420 0
30DEC26 10.50 P 0.000 0.000 0.000 1.130 +0.047 22 0 290 0
30DEC26 11.00 P 0.000 0.000 0.000 1.561 +0.074 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.998 +0.040 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.479 +0.029 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.968 +0.035 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.461 +0.032 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.957 +0.044 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.454 +0.044 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.951 +0.048 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.448 +0.043 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.946 +0.035 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.443 +0.035 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 23 0 690 0
30MAR27 6.50 P 0.023 0.023 0.023 0.004 +0.001 22 35 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.007 +0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.013 +0.002 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.023 +0.003 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.038 +0.003 22 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.061 +0.005 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.094 +0.008 22 0 4,320 0
30MAR27 8.25 P 0.000 0.000 0.000 0.139 +0.012 22 0 7,573 0
30MAR27 8.50 P 0.000 0.000 0.000 0.198 +0.016 22 0 8,515 0
30MAR27 8.75 P 0.000 0.000 0.000 0.272 +0.021 22 0 6,514 0
30MAR27 9.00 P 0.000 0.000 0.000 0.359 +0.024 22 0 2,220 0
30MAR27 9.25 P 0.000 0.000 0.000 0.459 +0.024 22 0 1,594 0
30MAR27 9.50 P 0.000 0.000 0.000 0.575 +0.029 22 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.709 +0.036 22 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.862 +0.043 22 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.222 +0.095 22 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.624 +0.067 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.041 +0.040 20 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.506 +0.034 18 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.984 +0.031 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.473 +0.031 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.965 +0.032 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.461 +0.044 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.957 +0.044 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.455 +0.045 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.952 +0.041 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.449 +0.039 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.004 +0.001 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.006 0.000 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 0.000 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.019 0.000 22 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.031 +0.001 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.049 +0.002 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.073 +0.002 22 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.107 +0.004 22 0 1,306 0
29JUN27 8.00 P 0.000 0.000 0.000 0.151 +0.006 22 0 1,264 0
29JUN27 8.25 P 0.000 0.000 0.000 0.206 +0.008 22 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.274 +0.013 22 0 429 0
29JUN27 8.75 P 0.390 0.390 0.390 0.353 +0.014 22 5 10,155 +5
29JUN27 9.00 P 0.463 0.463 0.463 0.449 +0.018 22 21 1,519 +21
29JUN27 9.25 P 0.000 0.000 0.000 0.553 +0.023 22 0 1,641 0
29JUN27 9.50 P 0.693 0.693 0.693 0.669 +0.027 22 14 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.795 +0.027 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.940 +0.028 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.265 +0.013 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.675 +0.055 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.073 +0.034 20 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.524 +0.035 19 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.995 +0.042 15 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.477 +0.033 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.968 +0.034 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.461 +0.034 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.958 +0.035 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.455 +0.044 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.952 +0.035 0 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.449 +0.039 0 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.016 0.000 22 0 0 0
29SEP27 6.50 P 0.061 0.061 0.061 0.025 0.000 22 37 169 +37
29SEP27 6.75 P 0.000 0.000 0.000 0.040 +0.001 22 0 62 0
29SEP27 7.00 P 0.000 0.000 0.000 0.059 +0.002 22 0 150 0
29SEP27 7.25 P 0.000 0.000 0.000 0.084 +0.003 22 0 368 0
29SEP27 7.50 P 0.157 0.157 0.157 0.117 +0.003 22 100 330 +100
29SEP27 7.75 P 0.000 0.000 0.000 0.161 +0.005 22 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.213 +0.007 22 0 85 0
29SEP27 8.25 P 0.000 0.000 0.000 0.274 +0.008 22 0 428 0
29SEP27 8.50 P 0.000 0.000 0.000 0.352 +0.012 22 0 1,917 0
29SEP27 8.75 P 0.000 0.000 0.000 0.439 +0.016 22 0 312 0
29SEP27 9.00 P 0.000 0.000 0.000 0.537 +0.017 22 0 406 0
29SEP27 9.25 P 0.692 0.692 0.666 0.652 +0.021 22 90 575 +90
29SEP27 9.50 P 0.818 0.818 0.801 0.777 +0.027 22 33 1,716 +33
29SEP27 9.75 P 0.000 0.000 0.000 0.916 +0.029 22 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.068 +0.036 22 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.398 +0.059 23 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.737 +0.052 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.162 +0.039 22 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.586 +0.042 22 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.034 +0.036 21 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.500 +0.037 20 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.979 +0.045 0 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.466 +0.034 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.959 +0.035 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.456 +0.044 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.952 +0.035 0 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.450 +0.040 0 0 0 0
TOTAL PUT 4,343 378,058 +1,497
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 0.000 129 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.442 0.000 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.343 +0.001 163 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.243 +0.001 156 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.143 0.000 149 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.043 0.000 143 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.943 0.000 136 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.842 -0.001 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.743 0.000 123 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.643 0.000 117 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.543 0.000 111 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.293 0.000 96 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.043 0.000 82 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.792 -0.001 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.545 +0.002 75 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.293 -0.001 0 0 17,743 0
29SEP26 6.50 C 0.000 0.000 0.000 1.043 -0.001 0 0 13,691 0
29SEP26 6.75 C 0.000 0.000 0.000 0.793 -0.001 0 0 6,879 0
29SEP26 7.00 C 0.000 0.000 0.000 0.544 -0.001 23 0 9,482 0
29SEP26 7.25 C 0.000 0.000 0.000 0.300 +0.003 21 0 15,403 0
29SEP26 7.50 C 0.114 0.120 0.085 0.103 -0.013 20 252 8,501 -76
29SEP26 7.75 C 0.015 0.016 0.015 0.015 -0.013 20 41 6,050 -26
29SEP26 8.00 C 0.000 0.000 0.000 0.001 -0.003 20 0 3,769 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 68 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.146 0.000 75 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.046 0.000 68 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.946 0.000 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.846 0.000 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.746 -0.001 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.646 -0.001 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.547 0.000 61 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.297 0.000 50 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.047 -0.001 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.798 0.000 42 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.548 0.000 33 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.298 -0.001 0 0 90 0
29OCT26 6.50 C 1.000 1.000 1.000 1.049 0.000 25 30 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.800 -0.001 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.559 +0.004 22 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.346 -0.001 22 0 1,321 0
29OCT26 7.50 C 0.141 0.195 0.141 0.187 -0.003 22 472 1,211 +363
29OCT26 7.75 C 0.087 0.090 0.084 0.084 -0.007 21 553 1,888 +353
29OCT26 8.00 C 0.037 0.039 0.037 0.034 -0.007 22 242 1,137 0
29OCT26 8.25 C 0.018 0.018 0.018 0.012 -0.004 21 75 2,502 -20
29OCT26 8.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.002 0.000 23 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 33 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 50 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.846 0.000 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.746 -0.001 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.646 -0.001 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.547 0.000 53 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.297 0.000 45 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.047 -0.001 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.798 0.000 37 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.548 0.000 31 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.298 -0.001 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.049 -0.001 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.805 -0.002 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.580 -0.001 23 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.395 -0.002 23 0 1,452 0
27NOV26 7.50 C 0.000 0.000 0.000 0.259 +0.001 23 0 1,594 0
27NOV26 7.75 C 0.157 0.166 0.157 0.160 -0.003 23 200 1,165 0
27NOV26 8.00 C 0.000 0.000 0.000 0.095 -0.004 23 0 760 0
27NOV26 8.25 C 0.059 0.061 0.059 0.054 -0.003 23 3 822 0
27NOV26 8.50 C 0.000 0.000 0.000 0.029 -0.002 23 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.015 -0.001 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.007 -0.001 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.004 0.000 24 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 37 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.343 -0.003 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.243 -0.003 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.146 0.000 57 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.046 0.000 54 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.946 0.000 49 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.846 -0.001 0 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.746 -0.001 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.646 -0.001 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.547 0.000 46 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.297 0.000 40 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.047 -0.001 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.798 0.000 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.548 0.000 27 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.298 -0.001 0 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.051 -0.002 22 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.817 -0.003 23 0 2,121 0
30DEC26 7.00 C 0.000 0.000 0.000 0.610 -0.006 23 0 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.457 +0.001 23 0 2,334 0
30DEC26 7.50 C 0.000 0.000 0.000 0.324 -0.001 23 0 1,242 0
30DEC26 7.75 C 0.000 0.000 0.000 0.224 -0.002 23 0 1,475 0
30DEC26 8.00 C 0.000 0.000 0.000 0.151 -0.003 23 0 31,959 0
30DEC26 8.25 C 0.098 0.098 0.098 0.097 -0.005 23 10 909 0
30DEC26 8.50 C 0.000 0.000 0.000 0.061 -0.004 23 0 622 0
30DEC26 8.75 C 0.000 0.000 0.000 0.037 -0.003 23 0 343 0
30DEC26 9.00 C 0.000 0.000 0.000 0.022 -0.002 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.001 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 -0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.243 -0.003 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.146 0.000 46 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.046 0.000 44 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.946 0.000 42 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.846 -0.001 39 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.746 -0.001 35 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.646 -0.001 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.547 0.000 36 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.297 0.000 32 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.047 -0.001 27 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.798 0.000 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.551 +0.002 24 0 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.336 +0.035 26 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.093 -0.005 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.903 -0.008 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.739 -0.029 22 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.613 -0.005 23 0 721 0
30MAR27 7.50 C 0.000 0.000 0.000 0.486 -0.004 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.380 -0.006 23 0 1,457 0
30MAR27 8.00 C 0.000 0.000 0.000 0.292 -0.002 23 0 683 0
30MAR27 8.25 C 0.000 0.000 0.000 0.222 -0.003 23 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.165 -0.008 23 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.122 -0.006 23 0 1,584 0
30MAR27 9.00 C 0.000 0.000 0.000 0.088 -0.005 23 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.063 -0.005 23 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.045 -0.004 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.032 -0.003 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.022 -0.002 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.010 -0.002 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.146 0.000 38 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.046 0.000 36 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.946 0.000 35 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.846 -0.001 33 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.746 -0.001 31 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.646 -0.001 29 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.547 0.000 30 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.311 +0.014 30 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.083 +0.034 30 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.859 +0.050 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.630 +0.035 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.420 +0.028 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.227 +0.027 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.020 -0.004 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.864 -0.029 22 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.747 +0.006 23 0 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.621 +0.002 23 0 8,496 0
29JUN27 7.75 C 0.000 0.000 0.000 0.511 -0.003 23 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.415 -0.002 23 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.336 -0.006 23 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.270 -0.006 23 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.215 -0.005 23 0 790 0
29JUN27 9.00 C 0.000 0.000 0.000 0.168 -0.004 23 0 1,610 0
29JUN27 9.25 C 0.000 0.000 0.000 0.133 -0.004 23 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.104 -0.003 23 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.079 -0.003 23 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.062 -0.002 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.035 -0.002 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.020 -0.001 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.749 +0.002 27 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.656 +0.009 27 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.563 +0.016 27 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.332 +0.024 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.106 +0.057 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.887 +0.056 24 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.676 +0.053 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.473 +0.036 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.283 +0.019 22 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.133 -0.005 23 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 0.981 +0.023 23 0 110 0
29SEP27 7.25 C 0.000 0.000 0.000 0.822 -0.006 22 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.704 -0.006 22 0 802 0
29SEP27 7.75 C 0.000 0.000 0.000 0.597 -0.007 22 0 253 0
29SEP27 8.00 C 0.000 0.000 0.000 0.506 -0.006 22 0 423 0
29SEP27 8.25 C 0.383 0.383 0.373 0.426 -0.007 22 60 365 +60
29SEP27 8.50 C 0.318 0.318 0.318 0.355 -0.005 22 30 81 +30
29SEP27 8.75 C 0.000 0.000 0.000 0.297 -0.006 22 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.246 -0.005 22 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.204 -0.003 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.169 -0.003 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.143 -0.002 23 0 10 0
29SEP27 10.00 C 0.110 0.110 0.110 0.118 -0.004 23 45 235 +45
29SEP27 10.50 C 0.088 0.088 0.088 0.078 -0.003 23 10 40 +10
29SEP27 11.00 C 0.000 0.000 0.000 0.050 -0.003 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.032 -0.002 23 0 0 0
TOTAL CALL 2,023 184,161 +739
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 178 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 172 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 165 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 159 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 153 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 147 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 141 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 135 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 130 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 124 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 119 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 106 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 94 0 37,029 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 81 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 70 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 58 0 21,132 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 47 0 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 6,618 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 17,477 0
29SEP26 7.25 P 0.012 0.030 0.012 0.006 -0.006 20 216 12,629 -154
29SEP26 7.50 P 0.068 0.068 0.050 0.057 -0.020 19 4,022 5,316 -2,047
29SEP26 7.75 P 0.214 0.214 0.214 0.228 -0.012 22 22 1,315 0
29SEP26 8.00 P 0.000 0.000 0.000 0.464 -0.011 28 0 301 -174
29SEP26 8.25 P 0.000 0.000 0.000 0.710 0.000 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.960 0.000 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.211 -0.017 52 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.460 -0.018 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.710 -0.018 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.960 -0.018 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.210 -0.018 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.460 -0.022 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.960 -0.022 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.460 -0.022 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.960 -0.022 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 60 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 55 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 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 46 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,336 0
29OCT26 6.25 P 0.014 0.014 0.014 0.002 0.000 23 50 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.006 -0.002 22 0 1,390 0
29OCT26 6.75 P 0.047 0.047 0.047 0.023 -0.004 22 150 3,092 +150
29OCT26 7.00 P 0.099 0.099 0.067 0.065 -0.007 22 401 8,242 +306
29OCT26 7.25 P 0.183 0.183 0.137 0.144 -0.011 22 351 1,741 -119
29OCT26 7.50 P 0.326 0.326 0.281 0.265 -0.017 21 117 3,402 +100
29OCT26 7.75 P 0.435 0.435 0.435 0.437 -0.016 20 30 3,380 -30
29OCT26 8.00 P 0.000 0.000 0.000 0.638 -0.018 17 0 722 0
29OCT26 8.25 P 0.000 0.000 0.000 0.887 -0.002 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.131 0.000 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.380 -0.026 25 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.626 -0.029 0 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.878 -0.027 28 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.127 -0.028 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.378 -0.025 36 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.626 -0.027 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.126 -0.027 39 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.626 -0.026 48 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.126 -0.025 55 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 38 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 0.000 0.000 0.000 0.002 0.000 25 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.004 -0.001 23 0 1,310 0
27NOV26 6.25 P 0.027 0.027 0.025 0.012 -0.001 23 200 559 +200
27NOV26 6.50 P 0.053 0.053 0.046 0.031 -0.002 23 230 1,220 +230
27NOV26 6.75 P 0.075 0.075 0.072 0.068 -0.003 23 200 797 +200
27NOV26 7.00 P 0.140 0.140 0.134 0.131 -0.005 23 110 842 +100
27NOV26 7.25 P 0.212 0.212 0.212 0.217 -0.013 23 100 1,930 +70
27NOV26 7.50 P 0.342 0.342 0.342 0.339 -0.012 22 7 3,610 +7
27NOV26 7.75 P 0.000 0.000 0.000 0.497 -0.015 22 0 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.687 -0.014 21 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.940 -0.003 27 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.178 -0.001 29 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.386 -0.020 24 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.630 -0.025 24 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.878 -0.027 23 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.127 -0.028 20 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.378 -0.025 30 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.626 -0.027 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.126 -0.027 33 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.626 -0.026 40 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.126 -0.025 45 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 -0.001 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.012 -0.002 23 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.028 -0.002 23 0 1,902 0
30DEC26 6.50 P 0.084 0.084 0.072 0.057 -0.004 23 385 8,859 +385
30DEC26 6.75 P 0.114 0.114 0.114 0.106 -0.005 23 50 4,345 -50
30DEC26 7.00 P 0.000 0.000 0.000 0.178 -0.006 23 0 832 0
30DEC26 7.25 P 0.000 0.000 0.000 0.270 -0.010 22 0 3,851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.389 -0.014 22 0 1,003 0
30DEC26 7.75 P 0.000 0.000 0.000 0.542 -0.014 22 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.723 -0.014 21 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.940 -0.003 23 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.178 -0.018 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.391 -0.043 22 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.634 -0.047 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.878 -0.049 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.127 -0.049 22 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.378 -0.048 27 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.626 -0.049 22 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.126 -0.048 31 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.626 -0.048 35 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.126 -0.047 40 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.006 -0.001 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.013 -0.002 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.026 -0.002 23 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.047 -0.004 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.080 -0.006 23 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.130 -0.006 23 0 1,259 0
30MAR27 6.75 P 0.000 0.000 0.000 0.197 -0.007 23 0 2,751 0
30MAR27 7.00 P 0.283 0.283 0.270 0.276 -0.016 22 25 2,229 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.375 -0.011 22 0 1,572 0
30MAR27 7.50 P 0.503 0.503 0.503 0.497 -0.013 22 30 200 +30
30MAR27 7.75 P 0.669 0.669 0.669 0.643 -0.014 22 30 1,183 +30
30MAR27 8.00 P 0.799 0.799 0.799 0.811 -0.013 22 30 82 0
30MAR27 8.25 P 0.000 0.000 0.000 1.009 -0.007 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.207 -0.037 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.421 -0.041 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.648 -0.043 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.886 -0.045 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.131 -0.047 22 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.378 -0.048 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.626 -0.049 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.126 -0.048 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.626 -0.048 30 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.126 -0.047 33 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 0.000 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 0.000 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.005 -0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.007 -0.001 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.010 0.000 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.018 -0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.033 -0.001 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.055 -0.002 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.087 -0.003 23 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.133 -0.003 23 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.193 -0.004 23 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.269 -0.005 23 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.355 -0.010 22 0 861 0
29JUN27 7.25 P 0.456 0.456 0.456 0.458 -0.011 22 7 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.581 -0.012 22 0 1,041 0
29JUN27 7.75 P 0.000 0.000 0.000 0.718 -0.017 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.880 -0.012 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.070 -0.005 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.256 -0.031 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.459 -0.036 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.673 -0.040 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.900 -0.043 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.134 -0.047 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.381 -0.047 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.626 -0.050 19 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.126 -0.048 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.626 -0.048 27 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.126 -0.047 30 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.013 -0.001 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.017 -0.001 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.021 -0.001 23 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.036 -0.002 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.059 -0.002 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.090 -0.003 23 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.133 -0.003 23 0 52 0
29SEP27 6.25 P 0.230 0.230 0.230 0.188 -0.004 23 2 112 +2
29SEP27 6.50 P 0.000 0.000 0.000 0.256 -0.005 23 0 128 0
29SEP27 6.75 P 0.000 0.000 0.000 0.338 -0.006 23 0 407 0
29SEP27 7.00 P 0.000 0.000 0.000 0.436 -0.006 23 0 359 0
29SEP27 7.25 P 0.000 0.000 0.000 0.553 -0.006 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.684 -0.006 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.828 -0.007 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.990 -0.006 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.167 -0.005 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.354 -0.005 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.556 -0.005 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.756 -0.017 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.961 -0.035 24 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.172 -0.045 24 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.398 -0.048 23 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.633 -0.050 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.126 -0.049 23 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.626 -0.048 26 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.126 -0.047 28 0 0 0
TOTAL PUT 6,765 256,515 -754
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.385
29SEP26 3.60 C 0.000 0.000 0.000 1.787 -0.021 104 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.687 -0.021 95 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.593 -0.014 134 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.493 -0.014 125 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.393 -0.014 116 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.293 -0.015 108 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.193 -0.014 99 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.093 -0.015 91 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.993 -0.015 83 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.893 -0.015 75 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.793 -0.016 67 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.693 -0.015 59 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.594 -0.014 53 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.495 -0.015 46 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.388 -0.020 24 0 513 0
29SEP26 5.25 C 0.130 0.145 0.130 0.154 -0.014 23 106 699 +30
29SEP26 5.50 C 0.016 0.016 0.016 0.023 -0.007 23 5 582 -5
29SEP26 5.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 59 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 69 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 79 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 88 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 97 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.803 -0.005 64 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.704 -0.004 61 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.604 -0.003 57 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.505 -0.002 54 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.405 -0.003 50 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.306 -0.003 47 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.207 -0.015 44 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.108 -0.015 41 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.008 -0.003 37 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.909 -0.015 34 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.797 -0.017 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.700 -0.016 19 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.603 -0.017 19 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.510 -0.017 20 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.432 -0.017 24 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.227 -0.020 20 0 110 0
29OCT26 5.50 C 0.141 0.141 0.088 0.102 -0.010 21 31 246 -30
29OCT26 5.75 C 0.000 0.000 0.000 0.039 -0.005 22 0 318 0
29OCT26 6.00 C 0.020 0.020 0.020 0.011 -0.002 22 30 210 -30
29OCT26 6.25 C 0.000 0.000 0.000 0.003 0.000 22 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 28 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 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 39 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.518 -0.003 43 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.419 -0.003 40 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.320 -0.003 38 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.221 -0.003 35 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.122 -0.004 33 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.024 -0.004 31 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.927 -0.004 29 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.831 -0.005 27 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.737 -0.005 26 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.646 -0.005 25 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.559 -0.005 24 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.451 -0.037 19 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.282 -0.025 21 0 134 0
27NOV26 5.50 C 0.000 0.000 0.000 0.158 -0.014 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.084 -0.008 22 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.038 -0.004 22 0 90 0
27NOV26 6.25 C 0.000 0.000 0.000 0.015 -0.002 22 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 -0.001 22 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 29 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 1.816 -0.003 47 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.717 -0.003 45 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.617 -0.004 42 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.519 -0.003 40 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.420 -0.003 38 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.321 -0.004 35 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.221 -0.005 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.124 -0.004 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.026 -0.005 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.930 -0.005 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.836 -0.004 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.742 -0.005 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.652 -0.006 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.567 -0.005 24 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.471 -0.021 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.292 -0.025 20 0 21 0
30DEC26 5.50 C 0.000 0.000 0.000 0.171 -0.015 21 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.096 -0.002 22 0 138 0
30DEC26 6.00 C 0.000 0.000 0.000 0.047 -0.001 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.022 +0.001 22 0 30 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 22 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.816 -0.003 39 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.717 -0.004 37 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.618 -0.004 35 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.519 -0.004 33 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.420 -0.005 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.322 -0.005 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.225 -0.005 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.130 -0.004 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.035 -0.005 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.943 -0.005 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.854 -0.005 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.764 -0.010 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.678 -0.014 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.597 -0.018 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.522 -0.020 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.364 -0.018 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.245 -0.016 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.160 -0.011 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.101 -0.010 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.061 -0.008 21 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.037 -0.004 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.021 -0.003 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 -0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.816 -0.004 33 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.717 -0.004 31 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.619 -0.004 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.522 -0.005 29 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.426 -0.004 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.332 -0.004 27 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.240 -0.003 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.149 -0.005 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.062 -0.005 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.972 -0.011 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.887 -0.013 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.806 -0.010 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.730 -0.010 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.660 -0.007 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.594 -0.006 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.451 -0.003 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.337 +0.007 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.247 +0.001 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.177 +0.002 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.124 +0.002 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.086 +0.003 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.058 +0.002 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.039 +0.002 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.026 +0.002 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.016 +0.001 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.340 -0.004 24 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.250 -0.005 23 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.164 -0.004 23 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.081 -0.005 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.001 -0.005 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.925 -0.005 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.852 -0.006 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.783 -0.005 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.717 -0.005 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.640 -0.028 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.516 -0.006 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.394 -0.018 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.305 -0.014 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.237 -0.012 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.184 -0.008 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.137 -0.007 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.101 -0.006 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.074 -0.005 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.054 -0.003 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.038 -0.003 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.026 -0.002 21 0 0 0
TOTAL CALL 172 6,982 -35
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 99 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 92 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 85 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 78 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 71 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 65 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 599 0
29SEP26 5.25 P 0.021 0.021 0.021 0.016 +0.001 22 30 981 0
29SEP26 5.50 P 0.153 0.153 0.153 0.140 +0.013 24 30 378 0
29SEP26 5.75 P 0.000 0.000 0.000 0.365 +0.020 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.615 +0.008 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.873 +0.028 69 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.115 +0.020 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.365 +0.008 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.615 +0.008 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.865 +0.008 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.115 +0.008 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.365 +0.008 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.615 +0.008 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 200 0
29OCT26 4.80 P 0.012 0.012 0.012 0.007 +0.001 22 30 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.013 +0.001 22 0 288 0
29OCT26 5.00 P 0.030 0.030 0.026 0.025 +0.003 22 60 234 0
29OCT26 5.25 P 0.000 0.000 0.000 0.086 +0.007 22 0 118 0
29OCT26 5.50 P 0.000 0.000 0.000 0.213 +0.015 23 0 138 0
29OCT26 5.75 P 0.000 0.000 0.000 0.402 +0.016 24 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.624 +0.013 25 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.873 +0.016 31 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.115 +0.019 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.365 +0.007 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.615 +0.007 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.865 +0.008 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.115 +0.008 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.365 +0.008 0 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 0.005 +0.001 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.008 0.000 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.014 +0.001 22 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.023 +0.001 22 0 11 0
27NOV26 4.90 P 0.000 0.000 0.000 0.036 +0.001 22 0 61 0
27NOV26 5.00 P 0.058 0.058 0.058 0.055 +0.002 22 30 93 +30
27NOV26 5.25 P 0.131 0.144 0.126 0.132 +0.005 22 89 92 +23
27NOV26 5.50 P 0.000 0.000 0.000 0.259 +0.015 23 0 90 0
27NOV26 5.75 P 0.000 0.000 0.000 0.436 +0.023 24 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.627 0.000 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.873 +0.016 25 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.115 +0.008 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.365 +0.007 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.615 +0.007 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.865 +0.008 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.115 +0.008 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.365 +0.008 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 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 0.003 +0.001 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.005 +0.001 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 +0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.014 +0.003 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.022 +0.004 22 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.033 +0.005 22 0 36 0
30DEC26 4.70 P 0.000 0.000 0.000 0.048 +0.006 22 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.065 +0.004 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.090 +0.005 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.119 +0.005 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.237 +0.025 22 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.385 +0.030 22 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.554 +0.013 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.755 +0.001 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.984 +0.002 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.223 +0.002 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.466 +0.003 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.711 +0.003 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.957 +0.003 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.204 +0.003 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.452 +0.004 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 0.000 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.008 0.000 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.012 0.000 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.018 -0.001 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.026 -0.001 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.038 -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 0.000 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.091 -0.001 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.118 +0.001 21 0 3 0
30MAR27 4.90 P 0.141 0.141 0.141 0.149 0.000 21 20 25 +20
30MAR27 5.00 P 0.000 0.000 0.000 0.186 +0.006 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.283 +0.001 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.422 +0.002 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.595 -0.001 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.793 +0.010 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.007 0.000 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.235 +0.001 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.472 +0.002 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.714 +0.002 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.958 +0.002 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.205 +0.003 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.452 +0.003 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 +0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.011 +0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.016 +0.003 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.022 +0.003 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.031 +0.004 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.043 +0.006 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.056 +0.006 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.073 +0.008 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.091 +0.008 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.115 +0.010 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.142 +0.013 21 0 21 0
29JUN27 4.80 P 0.160 0.160 0.160 0.167 +0.007 21 21 23 +21
29JUN27 4.90 P 0.000 0.000 0.000 0.198 +0.005 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.233 +0.007 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.343 +0.019 20 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.479 +0.007 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.639 0.000 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.824 -0.001 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.029 0.000 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.249 +0.001 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.479 +0.001 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.718 +0.003 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.960 +0.003 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.205 +0.003 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.453 +0.004 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.052 +0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.066 +0.001 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.084 +0.002 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.102 +0.002 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.126 +0.002 21 0 0 0
29SEP27 4.60 P 0.160 0.160 0.160 0.152 +0.004 21 22 22 +22
29SEP27 4.70 P 0.000 0.000 0.000 0.182 +0.003 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.214 +0.004 21 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.252 +0.004 21 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.292 +0.005 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.411 +0.011 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.551 +0.017 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.715 +0.022 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.880 -0.002 21 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.073 0.000 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.279 0.000 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.498 0.000 19 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.728 +0.001 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.965 +0.002 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.208 +0.003 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.453 +0.003 0 0 0 0
TOTAL PUT 332 6,448 +116
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 ($0.001) CLOSING PRICE HK$ 8.975
29SEP26 6.50 C 0.000 0.000 0.000 2.494 -0.023 134 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.244 -0.023 121 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 1.994 -0.023 107 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.745 -0.023 95 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.495 -0.023 83 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.244 -0.023 69 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.979 -0.026 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.729 -0.026 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.479 -0.026 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.235 -0.027 14 0 0 0
29SEP26 9.00 C 0.074 0.077 0.059 0.054 -0.025 13 90 310 -90
29SEP26 9.25 C 0.010 0.010 0.010 0.004 -0.005 14 30 1,002 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 19 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 47 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 60 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 71 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 82 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 92 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 102 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 111 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 120 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 128 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 136 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 144 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 151 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 159 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 165 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 172 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.513 -0.023 57 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.264 -0.023 51 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.016 -0.023 46 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.767 -0.023 41 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.519 -0.023 36 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.271 -0.023 31 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.001 -0.026 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.759 -0.026 16 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.533 -0.025 16 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.328 -0.033 15 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.192 -0.015 16 0 359 0
29OCT26 9.25 C 0.136 0.136 0.107 0.096 -0.013 17 32 672 +4
29OCT26 9.50 C 0.064 0.064 0.056 0.040 -0.008 16 70 760 +40
29OCT26 9.75 C 0.000 0.000 0.000 0.015 -0.004 17 0 401 0
29OCT26 10.00 C 0.000 0.000 0.000 0.005 -0.001 17 0 389 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 19 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 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 33 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.285 -0.023 40 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.037 -0.024 36 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.790 -0.024 32 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.545 -0.023 29 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.301 -0.023 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.034 -0.026 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.808 -0.026 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.611 -0.017 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.414 -0.045 17 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.284 -0.020 18 0 90 0
27NOV26 9.25 C 0.000 0.000 0.000 0.182 -0.017 18 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.108 -0.013 18 0 162 0
27NOV26 9.75 C 0.000 0.000 0.000 0.059 -0.010 18 0 72 0
27NOV26 10.00 C 0.056 0.056 0.056 0.031 -0.006 18 30 141 +2
27NOV26 10.50 C 0.000 0.000 0.000 0.007 -0.002 18 0 210 0
27NOV26 11.00 C 0.000 0.000 0.000 0.002 0.000 19 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 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 36 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 2.559 -0.024 38 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.314 -0.023 35 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.068 -0.023 32 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.823 -0.024 29 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.581 -0.023 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.340 -0.024 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.077 -0.027 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.864 -0.027 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.674 -0.023 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.520 -0.021 19 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.367 -0.020 18 0 170 0
30DEC26 9.25 C 0.000 0.000 0.000 0.257 -0.018 18 0 76 0
30DEC26 9.50 C 0.000 0.000 0.000 0.176 -0.016 18 0 63 0
30DEC26 9.75 C 0.145 0.145 0.145 0.114 -0.012 18 2 181 +2
30DEC26 10.00 C 0.103 0.103 0.100 0.071 -0.009 18 120 253 +60
30DEC26 10.50 C 0.056 0.056 0.056 0.024 -0.005 18 30 166 -30
30DEC26 11.00 C 0.000 0.000 0.000 0.008 -0.001 18 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 27 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 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 35 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 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 42 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.632 -0.025 32 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.390 -0.025 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.150 -0.024 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.911 -0.025 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.674 -0.025 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.447 -0.024 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.232 -0.023 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.002 -0.022 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.827 -0.019 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.670 -0.018 18 0 0 0
30MAR27 9.00 C 0.577 0.577 0.577 0.518 -0.032 17 30 33 -12
30MAR27 9.25 C 0.000 0.000 0.000 0.431 -0.001 19 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.332 -0.012 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.251 -0.010 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.187 -0.008 18 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.098 -0.006 18 0 157 0
30MAR27 11.00 C 0.000 0.000 0.000 0.049 -0.003 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.023 -0.002 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.010 -0.001 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 0.000 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 0.000 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 25 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 2.684 -0.027 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.437 -0.026 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.193 -0.028 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.956 -0.028 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.727 -0.028 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.509 -0.027 22 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.303 -0.028 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.080 -0.026 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.911 -0.026 19 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.759 -0.025 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.626 -0.024 19 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.526 -0.007 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.424 -0.021 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.338 -0.019 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.266 -0.017 20 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.160 -0.014 20 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.093 -0.009 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.053 -0.006 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.029 -0.004 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.015 -0.003 19 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 0.000 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 2.444 -0.026 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.205 -0.026 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.974 -0.026 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.752 -0.026 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.543 -0.026 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.347 -0.025 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.165 -0.024 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.969 -0.024 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.853 -0.023 21 0 0 0
29SEP27 9.00 C 0.757 0.757 0.757 0.722 -0.021 21 30 120 +30
29SEP27 9.25 C 0.000 0.000 0.000 0.605 -0.021 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.506 -0.019 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.421 -0.016 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.347 -0.016 21 0 9 0
29SEP27 10.50 C 0.000 0.000 0.000 0.232 -0.013 20 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.154 -0.008 20 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.100 -0.007 20 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.065 -0.004 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.041 -0.003 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.026 -0.002 20 0 0 0
TOTAL CALL 464 31,484 +6
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 55 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 46 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 37 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 0.000 19 0 503 0
29SEP26 8.75 P 0.000 0.000 0.000 0.006 -0.001 14 0 615 0
29SEP26 9.00 P 0.059 0.076 0.059 0.079 +0.010 14 34 1,151 0
29SEP26 9.25 P 0.000 0.000 0.000 0.285 +0.030 19 0 433 0
29SEP26 9.50 P 0.000 0.000 0.000 0.525 +0.025 0 0 171 -143
29SEP26 9.75 P 0.000 0.000 0.000 0.775 +0.025 0 0 200 0
29SEP26 10.00 P 0.000 0.000 0.000 1.025 +0.025 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.525 +0.025 0 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 2.025 +0.025 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.525 +0.025 0 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 3.025 +0.025 0 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.525 +0.025 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.025 +0.025 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.525 +0.025 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.025 +0.025 0 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.525 +0.025 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.025 +0.025 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.525 +0.025 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.025 +0.025 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.525 +0.025 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.025 +0.025 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.525 +0.025 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 0.002 -0.001 16 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 0.034 +0.002 17 0 189 0
29OCT26 8.75 P 0.089 0.092 0.087 0.091 +0.004 17 107 228 +17
29OCT26 9.00 P 0.191 0.191 0.191 0.189 +0.004 16 1 616 +1
29OCT26 9.25 P 0.000 0.000 0.000 0.356 +0.013 17 0 102 0
29OCT26 9.50 P 0.000 0.000 0.000 0.545 +0.019 16 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.777 +0.023 17 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 1.025 +0.025 0 0 71 -5
29OCT26 10.50 P 0.000 0.000 0.000 1.525 +0.025 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.025 +0.025 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.533 +0.033 44 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.025 +0.025 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.525 +0.025 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.025 +0.025 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.525 +0.025 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.025 +0.025 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.525 +0.025 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 0.000 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.006 0.000 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.016 -0.001 18 0 40 0
27NOV26 8.25 P 0.000 0.000 0.000 0.040 0.000 18 0 81 0
27NOV26 8.50 P 0.078 0.078 0.078 0.085 +0.004 18 30 42 -8
27NOV26 8.75 P 0.000 0.000 0.000 0.156 -0.001 18 0 195 0
27NOV26 9.00 P 0.260 0.260 0.260 0.266 +0.005 18 5 71 +5
27NOV26 9.25 P 0.000 0.000 0.000 0.423 +0.012 18 0 41 0
27NOV26 9.50 P 0.000 0.000 0.000 0.600 +0.014 18 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.799 +0.018 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.029 +0.021 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.525 +0.025 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.025 +0.025 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.533 +0.033 35 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.025 +0.025 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.525 +0.025 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.025 +0.025 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.525 +0.025 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.025 +0.025 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.525 +0.025 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 0.018 -0.001 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.038 -0.001 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.074 +0.002 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.128 -0.006 18 0 345 0
30DEC26 8.75 P 0.186 0.186 0.186 0.211 +0.006 18 2 406 +2
30DEC26 9.00 P 0.000 0.000 0.000 0.323 +0.004 18 0 463 0
30DEC26 9.25 P 0.000 0.000 0.000 0.475 +0.011 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.646 +0.003 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.830 +0.015 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.046 +0.019 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.525 +0.025 0 0 0 -160
30DEC26 11.00 P 0.000 0.000 0.000 2.025 +0.025 0 0 65 0
30DEC26 11.50 P 0.000 0.000 0.000 2.533 +0.033 31 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.025 +0.025 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.525 +0.025 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.025 +0.025 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.525 +0.025 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.025 +0.025 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.525 +0.025 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.025 +0.025 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.525 +0.025 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.025 +0.025 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.525 +0.025 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.025 +0.025 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.525 +0.025 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 0.000 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 0.000 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.019 0.000 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.037 +0.002 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.063 +0.002 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.103 +0.003 18 0 104 0
30MAR27 8.25 P 0.153 0.153 0.153 0.158 +0.005 18 25 338 +25
30MAR27 8.50 P 0.000 0.000 0.000 0.232 +0.006 18 0 51 0
30MAR27 8.75 P 0.000 0.000 0.000 0.328 +0.013 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.446 +0.012 19 0 172 0
30MAR27 9.25 P 0.000 0.000 0.000 0.552 +0.013 17 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.726 +0.015 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.903 +0.017 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.099 +0.019 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.546 +0.015 19 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.025 +0.025 0 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.533 +0.033 25 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 3.025 +0.025 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.525 +0.025 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.025 +0.025 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.525 +0.025 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.025 +0.025 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.525 +0.025 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.025 +0.025 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.525 +0.025 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.025 +0.025 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.024 -0.001 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.043 0.000 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.065 -0.001 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.099 -0.001 19 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.145 -0.001 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.204 -0.001 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.278 -0.001 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.368 +0.001 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.474 +0.001 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.597 +0.002 19 0 50 0
29JUN27 9.00 P 0.000 0.000 0.000 0.736 +0.004 19 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.888 -0.021 18 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.086 +0.010 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.231 -0.029 18 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.421 +0.012 17 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.823 +0.014 16 0 328 0
29JUN27 11.00 P 0.000 0.000 0.000 2.255 +0.019 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.703 +0.021 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.162 +0.022 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.628 +0.023 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.099 +0.024 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.572 +0.025 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.202 +0.181 19 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.692 +0.026 20 0 0 0
29SEP27 6.75 P 0.077 0.077 0.077 0.077 -0.002 20 10 10 +10
29SEP27 7.00 P 0.000 0.000 0.000 0.117 -0.001 20 0 14 0
29SEP27 7.25 P 0.000 0.000 0.000 0.155 0.000 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.223 0.000 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.280 +0.001 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.363 +0.002 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.458 +0.003 20 0 34 0
29SEP27 8.50 P 0.000 0.000 0.000 0.566 +0.003 20 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.692 +0.005 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.828 +0.007 19 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.976 +0.008 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.139 +0.009 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.310 +0.011 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.492 +0.012 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.880 +0.015 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.296 +0.018 16 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.732 +0.020 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.182 +0.022 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.641 +0.022 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.107 +0.024 0 0 30 0
TOTAL PUT 214 15,964 -256
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$ 195.700
25SEP26 139.00 C 0.00 0.00 0.00 56.72 +5.18 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 55.72 +5.18 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 54.72 +5.18 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 53.72 +5.18 0 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 52.72 +5.18 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 51.72 +5.18 0 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 50.72 +5.18 0 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 49.72 +5.18 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 48.72 +5.18 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 47.72 +5.17 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 46.72 +5.17 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 45.73 +5.18 118 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 43.23 +5.16 111 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 40.73 +5.14 103 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 38.23 +5.10 96 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 35.73 +5.04 88 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 33.24 +4.97 93 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 30.76 +4.87 95 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 28.29 +4.72 95 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 25.83 +4.53 94 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 23.41 +4.30 94 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 21.03 +4.02 94 0 4 0
25SEP26 177.50 C 0.00 0.00 0.00 18.72 +4.08 95 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 16.48 +3.70 94 0 2 0
25SEP26 182.50 C 0.00 0.00 0.00 14.34 +2.97 94 0 6 0
25SEP26 185.00 C 12.00 12.00 9.80 12.69 +3.18 103 4 8 -2
25SEP26 187.50 C 8.80 8.80 8.80 10.77 +2.44 101 1 2 +1
25SEP26 190.00 C 8.80 9.23 7.00 9.00 +1.96 99 4 11 +1
25SEP26 192.50 C 0.00 0.00 0.00 7.42 +1.53 98 0 0 0
25SEP26 195.00 C 4.24 6.45 4.24 6.02 +1.14 97 4 6 +2
25SEP26 197.50 C 5.80 5.80 5.00 4.80 +0.72 97 3 6 +2
25SEP26 200.00 C 6.00 6.00 6.00 3.77 +0.47 96 1 4 0
25SEP26 202.50 C 3.64 3.64 3.64 2.92 +0.27 96 1 5 0
25SEP26 205.00 C 2.07 2.07 2.07 2.21 +0.11 96 2 4 -1
25SEP26 207.50 C 4.20 4.20 1.45 1.65 0.00 95 8 8 0
25SEP26 210.00 C 2.30 2.30 2.30 1.21 -0.07 95 2 21 +2
25SEP26 212.50 C 0.00 0.00 0.00 0.88 -0.10 95 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.62 -0.13 95 0 9 0
25SEP26 217.50 C 0.50 0.50 0.50 0.43 -0.13 95 1 0 -1
25SEP26 220.00 C 0.80 0.80 0.60 0.30 -0.12 95 4 5 +2
25SEP26 222.50 C 0.00 0.00 0.00 0.20 -0.11 95 0 1 0
25SEP26 225.00 C 0.00 0.00 0.00 0.13 -0.10 94 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.09 -0.08 95 0 1 0
25SEP26 230.00 C 0.00 0.00 0.00 0.06 -0.06 95 0 15 0
25SEP26 232.50 C 0.00 0.00 0.00 0.04 -0.05 96 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.03 -0.03 98 0 2 0
25SEP26 237.50 C 0.00 0.00 0.00 0.02 - 98 0 0 -
25SEP26 240.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 125.73 +5.19 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 123.24 +5.20 232 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 120.74 +5.20 219 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 118.24 +5.20 203 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 115.74 +5.19 178 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 113.24 +5.19 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 110.74 +5.19 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 108.24 +5.19 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 105.74 +5.19 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 103.25 +5.20 177 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 100.75 +5.19 167 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 98.25 +5.19 155 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 95.75 +5.19 136 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 93.25 +5.19 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 90.75 +5.19 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 88.25 +5.19 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 85.75 +5.19 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 83.26 +5.19 133 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 80.76 +5.19 125 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 78.26 +5.19 115 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 75.76 +5.19 102 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 73.26 +5.19 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 70.76 +5.19 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 68.26 +5.18 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 65.76 +5.18 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 63.27 +5.19 96 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 60.77 +5.18 89 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 58.27 +5.17 82 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 55.77 +5.16 71 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 53.28 +5.15 84 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 50.78 +5.12 79 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 48.29 +5.09 80 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 45.81 +5.05 82 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 43.23 +4.89 0 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 40.73 +4.78 0 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 38.30 +4.71 65 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 35.98 +4.71 82 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 33.57 +4.57 82 0 25 0
29SEP26 165.00 C 34.00 34.00 34.00 31.20 +4.41 82 1 480 0
29SEP26 167.50 C 0.00 0.00 0.00 28.87 +4.23 82 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 26.59 +4.02 82 0 73 0
29SEP26 172.50 C 0.00 0.00 0.00 24.37 +3.79 82 0 194 0
29SEP26 175.00 C 0.00 0.00 0.00 22.22 +3.55 82 0 48 0
29SEP26 177.50 C 0.00 0.00 0.00 20.16 +3.29 82 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 18.18 +3.02 82 0 762 0
29SEP26 182.50 C 19.80 19.80 14.00 16.30 +2.33 82 4 35 -1
29SEP26 185.00 C 0.00 0.00 0.00 14.53 +2.82 82 0 81 0
29SEP26 187.50 C 0.00 0.00 0.00 12.87 +2.38 82 0 57 0
29SEP26 190.00 C 0.00 0.00 0.00 11.34 +1.88 82 0 53 0
29SEP26 192.50 C 0.00 0.00 0.00 10.19 +1.83 85 0 28 0
29SEP26 195.00 C 0.00 0.00 0.00 8.88 +1.60 84 0 81 0
29SEP26 197.50 C 9.87 9.87 5.91 7.67 +1.23 84 4 36 0
29SEP26 200.00 C 6.00 6.10 6.00 6.58 +1.04 84 13 161 -12
29SEP26 205.00 C 5.89 5.89 4.82 4.75 +0.67 83 17 412 -16
29SEP26 210.00 C 0.00 0.00 0.00 3.34 +0.40 83 0 211 0
29SEP26 215.00 C 0.00 0.00 0.00 2.29 +0.21 83 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 1.53 +0.13 83 0 19 0
29SEP26 225.00 C 0.00 0.00 0.00 1.00 +0.05 82 0 46 0
29SEP26 230.00 C 1.50 1.50 1.50 0.62 -0.02 82 2 66 +2
29SEP26 235.00 C 0.00 0.00 0.00 0.40 -0.02 82 0 55 0
29SEP26 240.00 C 0.00 0.00 0.00 0.23 -0.04 82 0 14 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 -0.04 82 0 3 0
29SEP26 250.00 C 0.40 0.40 0.40 0.09 -0.02 83 1 13 +1
29SEP26 255.00 C 0.36 0.36 0.36 0.05 -0.02 82 2 4 +2
29SEP26 260.00 C 0.00 0.00 0.00 0.03 -0.02 83 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 -0.01 84 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 88 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 - 143 0 0 -
29SEP26 360.00 C 0.00 0.00 0.00 0.01 - 149 0 0 -
02OCT26 143.00 C 0.00 0.00 0.00 52.87 +5.05 84 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 51.88 +5.03 83 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 50.89 +5.01 83 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 49.91 +5.00 84 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 48.93 +4.98 84 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 47.95 +4.95 84 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 46.97 +4.92 84 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 45.99 +4.89 83 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 43.57 +4.82 84 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 41.16 +4.71 83 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 38.79 +4.60 83 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 36.45 +4.48 83 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 34.15 +4.33 83 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 31.90 +4.18 83 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 29.70 +4.00 83 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 27.56 +3.82 83 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 25.49 +3.62 83 0 0 0
02OCT26 175.00 C 22.00 22.00 22.00 23.49 +3.41 83 1 1 +1
02OCT26 177.50 C 0.00 0.00 0.00 21.57 +3.20 83 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 19.74 +3.38 83 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 17.99 +2.78 83 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 16.34 +2.56 83 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 15.04 +2.60 86 0 1 0
02OCT26 190.00 C 0.00 0.00 0.00 13.59 +2.38 86 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 12.22 +2.15 86 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 10.94 +1.94 85 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 9.79 +1.76 86 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 8.32 +1.17 82 0 3 0
02OCT26 202.50 C 0.00 0.00 0.00 7.69 +1.35 85 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 6.78 +1.15 85 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 5.94 +0.91 85 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 5.19 +1.04 85 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 4.52 +0.67 85 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 3.92 +0.56 85 0 1 0
02OCT26 217.50 C 0.00 0.00 0.00 3.39 +0.47 85 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 2.92 +0.39 84 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 2.51 +0.33 84 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 2.14 +0.26 84 0 0 0
02OCT26 227.50 C 2.45 2.45 2.45 1.83 +0.21 84 2 2 +2
02OCT26 230.00 C 0.00 0.00 0.00 1.55 +0.17 84 0 15 0
02OCT26 232.50 C 0.00 0.00 0.00 1.31 +0.13 84 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 1.11 +0.10 84 0 1 0
02OCT26 237.50 C 1.28 1.28 1.28 0.93 - 84 15 15 -
02OCT26 240.00 C 1.50 1.50 1.50 0.78 - 84 1 1 -
29OCT26 70.00 C 0.00 0.00 0.00 125.91 +5.19 93 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 123.42 +5.20 95 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 120.92 +5.19 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 118.43 +5.19 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 115.94 +5.19 82 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 113.45 +5.18 84 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 110.96 +5.18 84 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 108.48 +5.18 88 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 105.99 +5.17 86 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 103.51 +5.16 87 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 101.03 +5.15 87 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 98.56 +5.15 88 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 96.09 +5.13 88 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 93.62 +5.11 87 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 91.17 +5.10 87 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 88.72 +5.42 87 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 86.28 +5.40 87 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 83.85 +5.37 87 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 81.44 +4.98 87 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 79.05 +4.94 87 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 76.67 +5.28 87 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 74.31 +5.24 87 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 71.97 +4.80 87 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 69.65 +4.74 87 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 67.36 +4.68 87 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 65.10 +4.61 87 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 62.87 +4.55 87 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 60.66 +4.90 87 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 58.50 +4.85 87 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 56.36 +4.78 87 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 54.27 +4.71 87 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 52.21 +4.64 87 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 50.20 +4.68 87 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 48.23 +3.93 87 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 46.30 +4.42 87 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 44.41 +4.43 87 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 42.58 +4.61 87 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 40.79 +4.27 87 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 39.04 +4.44 87 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 36.75 +3.65 84 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 35.70 +3.19 87 0 68 0
29OCT26 172.50 C 0.00 0.00 0.00 33.48 +2.45 84 0 78 0
29OCT26 175.00 C 0.00 0.00 0.00 31.96 +2.37 84 0 82 0
29OCT26 177.50 C 0.00 0.00 0.00 31.06 +2.86 87 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 29.62 +2.76 87 0 51 0
29OCT26 182.50 C 26.00 26.00 26.00 28.22 +2.65 87 1 28 0
29OCT26 185.00 C 0.00 0.00 0.00 26.33 +2.02 85 0 127 0
29OCT26 187.50 C 22.99 22.99 22.99 25.57 +2.34 87 1 17 -1
29OCT26 190.00 C 0.00 0.00 0.00 24.17 +2.23 86 0 2 0
29OCT26 192.50 C 0.00 0.00 0.00 23.27 +2.40 88 0 28 0
29OCT26 195.00 C 0.00 0.00 0.00 22.10 +2.26 88 0 21 0
29OCT26 197.50 C 22.51 22.51 22.51 20.98 +2.12 88 7 29 +6
29OCT26 200.00 C 21.43 21.50 19.00 19.93 +2.01 88 28 72 +19
29OCT26 205.00 C 0.00 0.00 0.00 17.98 +1.86 88 0 18 0
29OCT26 210.00 C 0.00 0.00 0.00 16.27 +1.67 88 0 36 0
29OCT26 215.00 C 13.33 15.91 13.33 14.64 +1.49 88 17 53 +17
29OCT26 220.00 C 15.00 15.03 13.00 13.15 +1.35 89 7 51 +4
29OCT26 225.00 C 0.00 0.00 0.00 11.73 +1.18 88 0 48 0
29OCT26 230.00 C 0.00 0.00 0.00 10.44 +1.04 88 0 39 0
29OCT26 235.00 C 0.00 0.00 0.00 9.29 +0.93 88 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 8.24 +0.82 88 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 7.31 +0.73 88 0 4 0
29OCT26 250.00 C 8.00 8.00 8.00 6.47 +0.64 88 1 3 +1
29OCT26 255.00 C 0.00 0.00 0.00 5.72 +0.56 88 0 0 0
29OCT26 260.00 C 6.77 6.77 5.90 5.05 +0.49 88 3 6 +3
29OCT26 265.00 C 0.00 0.00 0.00 4.45 +0.42 88 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 3.92 +0.36 88 0 1 0
29OCT26 275.00 C 0.00 0.00 0.00 3.45 +0.31 88 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 3.04 +0.28 88 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 2.67 +0.24 88 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 2.34 +0.20 88 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 2.06 +0.18 88 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 1.80 +0.19 88 0 4 0
29OCT26 310.00 C 0.00 0.00 0.00 1.38 +0.14 87 0 1 0
29OCT26 320.00 C 0.00 0.00 0.00 1.03 +0.08 87 0 1 0
29OCT26 330.00 C 0.00 0.00 0.00 0.78 +0.05 87 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.60 +0.04 87 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.45 - 87 0 0 -
29OCT26 360.00 C 0.00 0.00 0.00 0.35 - 87 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 111.42 +5.10 91 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 109.00 +5.08 91 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 106.60 +5.06 92 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 104.20 +5.03 91 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 101.82 +5.01 91 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 99.46 +4.98 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 97.12 +4.95 92 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 94.79 +4.91 92 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 92.49 +4.88 92 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 90.20 +4.83 91 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 87.94 +4.79 91 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 85.71 +4.75 92 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 83.50 +4.70 92 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 81.32 +4.65 92 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 79.17 +4.60 92 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 77.05 +4.54 92 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 74.95 +4.48 92 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 72.89 +4.42 92 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 70.87 +4.36 92 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 68.87 +4.29 92 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 66.91 +4.22 92 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 64.99 +4.16 92 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 63.10 +4.09 92 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 61.25 +4.83 92 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 59.43 +3.95 92 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 57.65 +3.87 92 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 55.91 +3.80 92 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 54.21 +3.73 92 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 52.54 +3.65 92 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 50.91 +3.57 92 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 49.32 +3.50 92 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 47.35 +3.00 90 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 45.51 +2.60 89 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 44.08 +2.58 89 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 43.33 +3.19 92 0 14 0
27NOV26 172.50 C 0.00 0.00 0.00 41.34 +2.53 89 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 40.21 +3.82 90 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 38.76 +3.58 90 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 37.45 +3.46 90 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 36.22 +3.38 90 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 34.56 +2.54 89 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 33.81 +2.64 90 0 24 0
27NOV26 190.00 C 0.00 0.00 0.00 32.63 +2.33 90 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 31.64 +2.31 91 0 0 0
27NOV26 195.00 C 29.21 29.21 29.21 31.14 +2.78 92 2 1 0
27NOV26 197.50 C 0.00 0.00 0.00 30.11 +2.71 92 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 29.11 +2.59 93 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 27.19 +2.41 93 0 0 0
27NOV26 210.00 C 24.00 24.00 24.00 25.40 +2.26 93 5 15 0
27NOV26 215.00 C 0.00 0.00 0.00 23.64 +1.91 93 0 0 0
27NOV26 220.00 C 20.15 20.15 20.15 22.15 +2.11 93 1 1 +1
27NOV26 225.00 C 0.00 0.00 0.00 20.69 +2.27 93 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 19.27 +2.03 93 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 17.61 +1.56 92 0 2 0
27NOV26 240.00 C 0.00 0.00 0.00 16.44 +1.31 92 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 15.38 +1.68 93 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 14.34 +1.25 93 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 13.31 +1.52 93 0 1 0
27NOV26 260.00 C 13.88 13.88 13.12 11.99 +0.73 92 2 1 +1
27NOV26 265.00 C 0.00 0.00 0.00 11.12 +0.68 92 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 10.62 +1.22 93 0 4 0
27NOV26 275.00 C 10.61 10.61 10.02 9.85 +1.14 93 2 1 +1
27NOV26 280.00 C 0.00 0.00 0.00 8.86 +0.78 92 0 2 0
27NOV26 285.00 C 0.00 0.00 0.00 8.46 +0.97 93 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 7.62 +0.68 92 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 7.06 +0.63 92 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 6.54 +0.58 92 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 5.61 +0.50 92 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 4.82 +0.43 92 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 4.14 +0.37 92 0 0 0
27NOV26 340.00 C 5.10 5.10 5.10 3.55 +0.31 92 1 1 0
27NOV26 350.00 C 0.00 0.00 0.00 3.05 - 92 0 0 -
27NOV26 360.00 C 0.00 0.00 0.00 2.62 - 92 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 112.30 +5.00 91 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 109.99 +4.98 91 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 107.69 +4.95 91 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 105.42 +4.92 91 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 103.17 +4.89 91 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 100.94 +4.85 91 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 98.73 +4.80 91 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 96.56 +4.77 91 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 94.41 +4.73 91 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 92.28 +4.68 91 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 90.19 +4.64 91 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 88.12 +4.59 91 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 86.08 +4.54 91 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 84.07 +4.49 91 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 82.10 +4.44 91 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 80.15 +4.38 91 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 78.24 +4.33 91 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 76.36 +4.28 91 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 74.51 +4.22 91 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 72.69 +4.16 91 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 70.06 +4.75 88 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 69.01 +3.90 91 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 67.44 +3.98 91 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 65.76 +3.93 91 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 64.11 +3.87 91 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 62.49 +3.80 91 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.90 +3.74 91 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 59.35 +3.68 91 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 57.83 +3.61 91 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 56.34 +3.55 91 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 54.89 +3.49 91 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 53.46 +3.42 91 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 52.07 +3.36 91 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 50.71 +3.30 91 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 49.38 +3.24 91 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 48.08 +3.18 91 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 46.81 +3.12 91 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 45.57 +3.06 91 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 43.45 +2.09 89 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 42.08 +1.84 88 0 40 0
30DEC26 185.00 C 0.00 0.00 0.00 41.17 +2.80 89 0 25 0
30DEC26 187.50 C 0.00 0.00 0.00 40.05 +2.16 89 0 43 0
30DEC26 190.00 C 0.00 0.00 0.00 39.24 +2.32 90 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 38.88 +2.91 92 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 38.25 +3.38 93 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 36.95 +2.98 92 0 18 0
30DEC26 200.00 C 0.00 0.00 0.00 36.02 +2.92 92 0 42 0
30DEC26 205.00 C 0.00 0.00 0.00 34.16 +2.73 92 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 32.41 +2.56 92 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 30.76 +2.79 93 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 29.20 +3.09 93 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 27.72 +3.10 93 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 25.62 +1.63 91 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 24.06 +1.70 91 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.96 +1.19 91 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 21.71 +1.41 91 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 21.08 +1.80 93 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 19.93 +1.55 93 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 18.70 +1.33 92 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 17.82 +1.40 93 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 16.85 +1.34 93 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.94 +1.28 92 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.07 +1.21 92 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 14.25 +1.53 92 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.47 +1.09 92 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 12.74 +1.37 92 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 12.05 +1.30 92 0 6 0
30DEC26 310.00 C 0.00 0.00 0.00 10.78 +0.88 92 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 9.37 +0.78 91 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 8.39 +0.70 91 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.51 +0.63 91 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 6.73 - 91 0 0 -
30DEC26 360.00 C 0.00 0.00 0.00 6.03 - 91 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 116.01 +4.75 93 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 114.00 +4.72 93 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 112.01 +4.68 93 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 110.05 +4.64 93 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 108.12 +4.60 93 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 106.21 +4.55 93 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 104.34 +4.52 93 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 102.49 +4.47 93 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 100.68 +4.43 93 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 98.89 +4.39 93 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 97.13 +4.34 93 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 95.40 +4.30 93 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 93.70 +4.25 93 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 92.02 +4.20 93 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 90.38 +4.16 93 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 88.76 +4.11 93 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 87.17 +4.06 93 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 85.61 +4.02 93 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 84.08 +3.98 93 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 82.57 +3.93 93 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 81.09 +3.88 93 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 79.63 +3.83 93 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 78.21 +3.79 93 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 76.80 +3.74 93 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 75.43 +3.70 93 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 72.84 +2.41 90 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 72.75 +3.61 93 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 71.44 +3.55 93 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 70.16 +3.51 93 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 68.91 +3.46 93 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 65.97 +3.40 89 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 65.29 +3.33 90 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 65.28 +3.33 93 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 64.12 +3.29 93 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 62.97 +3.23 93 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 61.85 +3.19 93 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 60.75 +3.15 93 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 59.67 +3.10 93 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 58.62 +3.07 93 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 57.58 +3.03 93 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 56.56 +2.98 93 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 55.56 +2.92 93 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 54.58 +2.84 93 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 53.54 +2.67 93 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 53.17 +3.16 94 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 52.15 +2.97 94 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 50.87 +2.51 93 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 49.75 +2.99 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 48.61 +3.36 95 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 46.58 +3.35 94 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 44.63 +2.90 94 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 42.72 +2.43 93 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 41.19 +2.29 93 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 39.79 +2.22 93 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 38.44 +2.16 93 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 37.37 +2.32 93 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 36.16 +2.30 93 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 34.86 +2.14 93 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 33.53 +1.91 93 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 32.42 +1.86 93 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 31.34 +1.80 93 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 30.39 +1.83 93 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 29.31 +1.69 93 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 28.35 +1.64 93 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 27.43 +1.60 93 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 26.54 +1.55 93 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 25.68 +1.50 93 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 24.06 +1.42 93 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 22.55 +1.33 93 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 21.14 +1.25 93 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 19.84 +1.18 93 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 18.63 - 93 0 0 -
30MAR27 360.00 C 0.00 0.00 0.00 17.50 - 93 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 119.96 +4.48 94 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 118.22 +4.45 94 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 116.51 +4.44 94 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 114.80 +4.44 94 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 113.09 +4.43 94 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 111.38 +4.42 94 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 109.67 +4.23 94 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 108.08 +4.17 94 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 106.55 +4.17 94 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 105.02 +4.16 94 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 103.49 +4.16 94 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 101.96 +4.15 94 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 100.43 +4.14 94 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 98.90 +3.95 94 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 97.47 +3.85 94 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 96.13 +3.84 94 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 94.79 +3.84 94 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 93.45 +3.83 94 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 92.11 +3.82 94 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 90.77 +3.81 94 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 89.44 +3.81 94 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 88.10 +3.68 94 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 86.77 +3.49 94 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 85.61 +3.47 94 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 84.47 +3.47 94 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 83.32 +3.45 94 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 82.18 +3.45 94 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 81.04 +3.44 94 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 79.90 +3.44 94 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 78.76 +3.43 94 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 77.62 +3.42 94 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 76.48 +3.28 94 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 75.34 +3.09 94 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 74.37 +3.06 94 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 73.41 +3.05 94 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 72.46 +3.04 94 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 71.51 +3.03 94 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 70.57 +3.04 94 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 69.62 +3.03 94 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 68.67 +3.02 94 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 67.72 +3.02 94 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 66.77 +3.01 94 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 65.83 +3.00 94 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 64.88 +2.82 94 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 63.93 +2.63 94 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 63.16 +2.63 94 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 62.39 +2.62 94 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 60.85 +2.60 94 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 59.32 +2.60 94 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 57.79 +2.59 94 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 56.25 +2.58 94 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 54.72 +2.53 94 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 53.18 +2.19 94 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 51.97 +2.18 94 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 50.77 +2.18 94 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 49.56 +2.17 94 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 48.35 +2.15 94 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 47.15 +2.15 94 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 45.94 +2.14 94 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 44.74 +2.14 94 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 43.53 +1.85 94 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 42.53 +1.76 94 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 41.61 +1.75 94 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 40.70 +1.76 94 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 39.78 +1.75 94 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 38.86 +0.93 94 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 37.94 +0.77 94 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 36.10 +1.72 94 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 34.27 +0.41 94 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 32.90 +1.37 94 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 31.54 +1.36 94 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 30.19 - 94 0 0 -
29JUN27 360.00 C 0.00 0.00 0.00 28.83 - 94 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 124.21 +4.62 95 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 122.58 +4.61 95 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 120.95 +4.43 95 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 119.48 +4.41 95 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 118.03 +4.41 95 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 116.58 +4.40 95 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 115.13 +4.40 95 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 113.67 +4.39 95 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 112.22 +4.39 95 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 110.77 +4.28 95 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 109.37 +4.14 95 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 108.11 +4.13 95 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 106.85 +4.13 95 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 105.59 +4.13 95 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 104.33 +4.12 95 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 103.07 +4.12 95 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 101.81 +4.12 95 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 100.55 +4.11 95 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 99.29 +4.02 95 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 98.03 +3.83 95 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 96.95 +3.81 95 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 95.88 +3.80 95 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 94.81 +3.80 95 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 93.75 +3.80 95 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 92.68 +3.80 95 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 91.61 +3.79 95 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 90.55 +3.79 95 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 89.48 +3.79 95 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 88.41 +3.78 95 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 87.35 +3.70 95 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 86.28 +3.51 95 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 85.33 +3.44 95 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 84.45 +3.43 95 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 83.57 +3.43 95 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 82.69 +3.43 95 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 81.82 +3.43 95 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 80.94 +3.43 95 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 80.06 +3.43 95 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 79.18 +3.42 95 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 78.30 +3.42 95 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 77.42 +3.42 95 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 76.54 +3.43 95 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 75.66 +3.60 95 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 74.78 +3.71 95 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 74.13 +3.80 95 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 73.35 +3.36 95 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 72.59 +3.30 95 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 70.93 +2.70 95 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 69.54 +2.66 95 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 68.19 +2.67 95 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 66.85 +3.03 95 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 65.53 +2.58 95 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 64.13 +2.57 95 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 63.29 +3.40 96 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 61.81 +3.01 95 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 60.32 +2.62 95 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 59.22 +2.61 95 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 58.12 +2.60 95 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 57.02 +2.60 95 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 55.93 +2.60 95 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 54.83 +2.59 95 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 53.73 +2.59 95 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 52.63 +2.57 95 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 51.53 +2.29 95 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 50.61 +2.20 95 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 49.78 +2.19 95 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 48.95 +2.19 95 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 47.30 +2.19 95 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 45.64 +2.18 95 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 43.98 +2.17 95 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 42.32 +2.14 95 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 40.77 - 95 0 0 -
29SEP27 360.00 C 0.00 0.00 0.00 39.56 - 95 0 0 -
TOTAL CALL 176 11,328 +37
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.01 126 0 7 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.02 119 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.05 112 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.08 105 0 1 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.14 98 0 4 0
25SEP26 162.50 P 0.00 0.00 0.00 0.02 -0.21 97 0 1 0
25SEP26 165.00 P 0.00 0.00 0.00 0.03 -0.33 94 0 2 0
25SEP26 167.50 P 0.00 0.00 0.00 0.06 -0.48 95 0 15 0
25SEP26 170.00 P 0.00 0.00 0.00 0.11 -0.67 95 0 47 0
25SEP26 172.50 P 0.00 0.00 0.00 0.18 -0.91 94 0 6 0
25SEP26 175.00 P 0.50 0.50 0.50 0.31 -1.19 95 1 19 0
25SEP26 177.50 P 0.82 1.00 0.82 0.49 -1.51 95 2 7 0
25SEP26 180.00 P 2.05 2.05 2.05 0.75 -1.93 95 5 37 -5
25SEP26 182.50 P 0.00 0.00 0.00 1.13 -2.35 95 0 19 0
25SEP26 185.00 P 1.80 1.80 1.80 1.63 -2.77 95 1 15 0
25SEP26 187.50 P 0.00 0.00 0.00 2.28 -2.98 96 0 5 0
25SEP26 190.00 P 0.00 0.00 0.00 3.10 -3.38 96 0 5 0
25SEP26 192.50 P 4.42 4.42 4.42 4.05 -3.77 96 2 4 +2
25SEP26 195.00 P 5.60 6.60 5.20 4.96 -4.36 92 26 29 +22
25SEP26 197.50 P 6.90 6.90 6.90 6.26 -4.70 91 2 4 +2
25SEP26 200.00 P 8.41 8.41 8.41 7.75 -4.91 91 1 5 +1
25SEP26 202.50 P 0.00 0.00 0.00 9.42 -5.55 91 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 11.43 -5.55 94 0 1 0
25SEP26 207.50 P 0.00 0.00 0.00 13.37 -5.19 94 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 15.44 -5.26 94 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 17.62 -5.29 94 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 19.88 -5.31 94 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 22.20 -5.31 94 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 24.56 -5.31 94 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 26.97 -5.30 94 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 29.40 -5.29 94 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 31.86 -5.26 94 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 34.34 -5.25 95 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 36.82 -5.23 95 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 39.31 -5.22 96 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 41.80 - 0 0 0 -
25SEP26 240.00 P 0.00 0.00 0.00 44.30 - 0 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 259 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 243 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 227 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 205 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 186 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 179 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 173 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 156 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 150 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 133 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 128 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 113 0 16 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 108 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 104 0 32 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 99 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 -0.01 94 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 24 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.04 85 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.07 81 0 38 0
29SEP26 147.50 P 0.00 0.00 0.00 0.02 -0.10 82 0 110 0
29SEP26 150.00 P 0.00 0.00 0.00 0.04 -0.13 84 0 71 0
29SEP26 152.50 P 0.00 0.00 0.00 0.06 -0.19 83 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 0.09 -0.27 83 6 78 0
29SEP26 157.50 P 0.00 0.00 0.00 0.14 -0.35 83 6 29 0
29SEP26 160.00 P 0.00 0.00 0.00 0.20 -0.50 82 0 27 0
29SEP26 162.50 P 0.00 0.00 0.00 0.30 -0.61 82 0 32 0
29SEP26 165.00 P 0.00 0.00 0.00 0.42 -0.76 82 0 953 0
29SEP26 167.50 P 0.84 0.84 0.84 0.59 -0.96 82 1 46 0
29SEP26 170.00 P 0.00 0.00 0.00 0.81 -1.22 82 0 46 0
29SEP26 172.50 P 0.00 0.00 0.00 1.11 -1.41 83 0 108 0
29SEP26 175.00 P 0.00 0.00 0.00 1.48 -1.66 83 0 19 0
29SEP26 177.50 P 0.00 0.00 0.00 1.92 -1.92 82 0 48 0
29SEP26 180.00 P 3.50 3.90 2.56 2.45 -2.26 83 9 657 +1
29SEP26 182.50 P 0.00 0.00 0.00 2.93 -2.48 81 0 92 0
29SEP26 185.00 P 4.61 5.80 3.52 3.70 -2.72 81 11 35 +6
29SEP26 187.50 P 5.37 5.37 5.37 4.54 -2.99 81 4 16 -4
29SEP26 190.00 P 6.42 6.42 6.42 5.45 -3.32 81 4 15 0
29SEP26 192.50 P 0.00 0.00 0.00 6.45 -3.66 80 0 91 0
29SEP26 195.00 P 7.70 7.70 7.70 7.70 -4.11 80 2 76 0
29SEP26 197.50 P 0.00 0.00 0.00 9.04 -4.29 80 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 10.48 -4.29 81 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 13.83 -4.51 82 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 17.46 -4.78 82 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 21.45 -4.95 82 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 25.71 -5.07 82 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 30.19 -5.16 82 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.84 -5.20 82 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.61 -5.22 82 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 44.47 -5.22 82 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.38 -5.22 82 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 54.33 -5.22 81 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 59.31 -5.21 82 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 64.30 -5.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 69.30 -5.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 74.30 -5.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 79.30 -5.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 84.30 -5.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 89.30 -5.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 94.30 -5.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 99.30 -5.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 104.30 -5.20 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 114.30 -5.20 0 0 1 0
29SEP26 320.00 P 0.00 0.00 0.00 124.30 -5.20 0 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 134.30 -5.20 0 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 144.30 -5.20 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 154.30 - 0 0 0 -
29SEP26 360.00 P 0.00 0.00 0.00 164.30 - 0 0 0 -
02OCT26 143.00 P 0.00 0.00 0.00 0.06 -0.14 83 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.07 -0.16 83 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.08 -0.18 83 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.10 -0.19 84 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.11 -0.22 83 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.13 -0.25 83 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.15 -0.29 83 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.18 -0.31 84 0 3 0
02OCT26 152.50 P 0.00 0.00 0.00 0.26 -0.39 84 0 0 0
02OCT26 155.00 P 0.65 0.65 0.65 0.36 -0.48 84 1 1 +1
02OCT26 157.50 P 0.00 0.00 0.00 0.48 -0.61 84 0 0 0
02OCT26 160.00 P 1.08 1.10 1.00 0.65 -0.72 84 5 5 +4
02OCT26 162.50 P 0.00 0.00 0.00 0.85 -0.87 84 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 1.11 -0.97 84 0 0 0
02OCT26 167.50 P 2.05 2.05 2.05 1.41 -1.10 84 1 2 0
02OCT26 170.00 P 0.00 0.00 0.00 1.75 -1.25 84 0 3 0
02OCT26 172.50 P 2.46 2.46 2.46 2.13 -1.50 83 1 1 +1
02OCT26 175.00 P 0.00 0.00 0.00 2.61 -1.68 83 0 22 0
02OCT26 177.50 P 0.00 0.00 0.00 3.16 -2.08 82 0 1 0
02OCT26 180.00 P 0.00 0.00 0.00 3.80 -2.31 82 0 2 0
02OCT26 182.50 P 0.00 0.00 0.00 4.54 -2.51 82 0 0 0
02OCT26 185.00 P 5.50 5.50 5.50 5.39 -2.73 82 20 28 +20
02OCT26 187.50 P 0.00 0.00 0.00 6.28 -3.01 82 0 3 0
02OCT26 190.00 P 7.80 7.80 7.80 7.28 -3.27 82 2 3 +2
02OCT26 192.50 P 10.90 10.90 10.90 8.42 -3.47 82 2 7 +2
02OCT26 195.00 P 0.00 0.00 0.00 9.65 -3.69 82 0 1 0
02OCT26 197.50 P 11.50 13.10 11.50 11.12 -3.75 83 2 1 +1
02OCT26 200.00 P 0.00 0.00 0.00 12.41 -4.21 82 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 13.92 -4.22 82 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 15.65 -4.27 83 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 17.44 -4.27 83 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 19.22 -4.43 83 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 21.05 -4.54 84 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 22.99 -4.62 83 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 24.93 -4.77 83 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 27.01 -4.78 83 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 29.09 -4.89 83 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 31.25 -4.93 83 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 33.45 -4.97 84 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 35.67 -5.04 83 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 37.95 -5.05 83 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 40.24 -5.10 83 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 42.58 - 83 0 0 -
02OCT26 240.00 P 0.00 0.00 0.00 44.94 - 83 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 -0.02 84 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.02 -0.02 86 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 -0.03 86 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.05 -0.03 88 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.06 -0.05 87 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.08 -0.07 86 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.11 -0.08 87 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 0.15 -0.10 87 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 0.19 -0.12 87 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.25 -0.16 87 0 36 0
29OCT26 112.50 P 0.00 0.00 0.00 0.31 -0.18 87 0 51 0
29OCT26 115.00 P 0.00 0.00 0.00 0.40 -0.20 87 0 31 0
29OCT26 117.50 P 0.00 0.00 0.00 0.49 -0.26 87 0 13 0
29OCT26 120.00 P 0.00 0.00 0.00 0.60 -0.29 87 0 10 0
29OCT26 122.50 P 0.00 0.00 0.00 0.74 -0.34 87 0 5 0
29OCT26 125.00 P 0.00 0.00 0.00 0.89 -0.40 87 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 1.07 -0.48 87 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 1.28 -0.56 87 0 11 0
29OCT26 132.50 P 1.91 1.91 1.91 1.54 -0.61 88 1 9 +1
29OCT26 135.00 P 0.00 0.00 0.00 1.82 -0.65 88 0 15 0
29OCT26 137.50 P 2.40 2.40 2.40 2.13 -0.74 88 1 29 -1
29OCT26 140.00 P 0.00 0.00 0.00 2.44 -0.86 88 1 23 -1
29OCT26 142.50 P 3.18 3.18 3.18 2.83 -0.90 88 1 7 0
29OCT26 145.00 P 0.00 0.00 0.00 3.24 -0.93 88 0 4 0
29OCT26 147.50 P 0.00 0.00 0.00 3.63 -1.01 88 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 4.06 -1.24 87 1 9 -1
29OCT26 152.50 P 0.00 0.00 0.00 4.52 -1.24 86 0 25 0
29OCT26 155.00 P 4.80 4.80 4.80 5.04 -1.56 86 1 104 0
29OCT26 157.50 P 0.00 0.00 0.00 5.58 -1.45 86 0 23 0
29OCT26 160.00 P 6.50 6.50 6.50 6.24 -1.54 86 1 29 0
29OCT26 162.50 P 0.00 0.00 0.00 6.93 -1.65 86 0 9 0
29OCT26 165.00 P 8.05 8.50 8.05 7.61 -1.83 86 2 18 0
29OCT26 167.50 P 0.00 0.00 0.00 8.41 -1.95 86 0 5 0
29OCT26 170.00 P 9.50 9.50 9.50 9.27 -2.06 86 1 42 -1
29OCT26 172.50 P 11.00 11.00 11.00 10.12 -2.36 85 1 40 0
29OCT26 175.00 P 0.00 0.00 0.00 11.00 -2.53 85 0 32 0
29OCT26 177.50 P 0.00 0.00 0.00 12.01 -2.48 85 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 13.07 -2.71 85 1 29 -1
29OCT26 182.50 P 0.00 0.00 0.00 14.46 -2.45 87 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 15.62 -2.58 87 0 50 0
29OCT26 187.50 P 0.00 0.00 0.00 16.46 -3.07 85 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 17.74 -3.18 85 0 19 0
29OCT26 192.50 P 21.60 21.60 21.36 19.41 -2.95 87 16 46 +13
29OCT26 195.00 P 20.09 21.30 20.09 20.44 -3.36 86 12 7 +6
29OCT26 197.50 P 0.00 0.00 0.00 22.20 -3.14 87 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 23.34 -3.56 86 0 103 0
29OCT26 205.00 P 0.00 0.00 0.00 26.43 -3.72 87 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 29.65 -3.92 87 0 14 0
29OCT26 215.00 P 34.00 34.36 33.60 32.96 -4.91 87 17 17 +17
29OCT26 220.00 P 0.00 0.00 0.00 36.48 -5.18 87 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 40.15 -5.30 87 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 43.83 -4.23 87 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 47.76 -4.29 87 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 51.74 -4.34 87 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 55.78 -4.55 87 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 60.02 -4.55 87 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 64.26 -4.65 87 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 68.61 -4.75 87 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 73.06 -4.76 87 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 77.52 -4.84 87 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 82.07 -4.91 87 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 86.69 -4.92 87 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 91.32 -4.96 87 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 96.01 -5.02 87 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 100.76 -5.03 87 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 105.51 -5.04 87 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 115.14 -5.10 87 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 124.83 -5.14 87 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 134.64 -5.15 87 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 144.48 -5.18 87 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 154.39 - 87 0 0 -
29OCT26 360.00 P 0.00 0.00 0.00 164.33 - 87 0 0 -
27NOV26 85.00 P 0.00 0.00 0.00 0.27 -0.09 92 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.33 -0.11 91 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.40 -0.15 92 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 0.51 -0.14 92 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.61 -0.18 91 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 0.72 -0.23 91 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 0.88 -0.23 92 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 1.04 -0.27 92 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 1.20 -0.35 92 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 1.43 -0.35 92 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.66 -0.37 92 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.89 -0.47 91 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 2.18 -0.51 92 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 2.51 -0.51 92 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 2.83 -0.59 92 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 3.16 -0.71 92 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 3.59 -0.72 92 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 4.04 -0.72 92 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 4.49 -0.82 92 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 4.93 -0.97 92 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 5.51 -0.98 92 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 6.10 -0.98 92 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 6.88 -0.87 93 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 7.27 -1.23 92 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 7.97 -1.29 92 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 8.72 -1.29 92 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 9.47 -1.30 92 0 14 0
27NOV26 152.50 P 0.00 0.00 0.00 10.22 -1.47 92 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 10.98 -1.65 92 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 11.91 -1.65 92 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 12.84 -2.10 92 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 13.97 -1.47 92 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 14.71 -2.15 92 0 14 0
27NOV26 167.50 P 0.00 0.00 0.00 15.86 -2.05 92 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 17.11 -2.28 93 0 17 0
27NOV26 172.50 P 0.00 0.00 0.00 17.97 -2.22 92 0 18 0
27NOV26 175.00 P 0.00 0.00 0.00 19.30 -2.06 92 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 20.29 -1.94 92 0 19 0
27NOV26 180.00 P 0.00 0.00 0.00 21.18 -2.33 91 1 14 -1
27NOV26 182.50 P 0.00 0.00 0.00 22.42 -2.42 91 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 23.70 -2.52 91 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 25.02 -2.61 91 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 26.35 -2.72 91 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 27.74 -2.81 91 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 28.83 -3.45 90 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 30.64 -3.90 92 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 32.13 -3.98 91 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 35.22 -4.04 92 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 38.86 -3.51 93 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 42.25 -3.62 94 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 45.97 -3.51 95 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 49.26 -4.15 94 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 53.08 -4.18 95 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 56.70 -2.67 95 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 59.42 -3.71 92 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 63.17 -3.93 92 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 67.11 -4.04 92 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 72.37 -2.84 96 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 75.20 -4.07 92 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 79.26 -4.25 92 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 85.06 -2.75 97 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 87.76 -4.35 92 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 92.06 -4.36 92 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 96.36 -4.45 92 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 100.73 -4.58 92 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 105.22 -4.60 92 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 109.72 -4.60 92 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 118.74 -4.73 92 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 128.00 -4.78 92 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 137.32 -4.80 92 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 146.72 -4.93 92 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 156.27 - 92 0 0 -
27NOV26 360.00 P 0.00 0.00 0.00 165.84 - 92 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 0.91 -0.20 91 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.08 -0.20 91 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.26 -0.25 91 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.46 -0.30 91 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 1.71 -0.30 91 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 1.96 -0.32 91 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 2.21 -0.41 91 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.53 -0.44 91 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.88 -0.44 91 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 3.23 -0.47 91 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 3.58 -0.60 91 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.02 -0.63 91 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.49 -0.63 91 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 4.96 -0.64 91 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 5.59 -0.80 92 0 116 0
30DEC26 122.50 P 6.43 6.43 6.43 6.13 -0.90 92 1 104 0
30DEC26 125.00 P 0.00 0.00 0.00 6.57 -0.87 91 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 7.19 -0.87 91 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 7.81 -0.90 91 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.68 -1.10 92 0 302 0
30DEC26 135.00 P 0.00 0.00 0.00 9.29 -1.31 92 0 702 0
30DEC26 137.50 P 9.79 9.79 9.79 10.21 -1.18 92 1 402 -1
30DEC26 140.00 P 0.00 0.00 0.00 10.70 -1.16 91 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 11.48 -1.18 91 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 12.27 -1.34 91 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 13.09 -1.50 91 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 14.06 -1.50 91 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 15.03 -1.50 91 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 16.00 -1.51 91 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 16.97 -1.54 91 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 17.94 -1.74 91 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 18.97 -1.88 91 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 20.14 -1.88 91 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 21.30 -1.88 91 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 22.47 -1.88 91 0 1 0
30DEC26 172.50 P 0.00 0.00 0.00 23.63 -1.88 91 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 24.80 -1.74 91 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.75 -2.14 91 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.02 -2.25 90 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 28.36 -2.32 90 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 29.73 -2.40 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 31.13 -2.47 91 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 32.57 -2.55 91 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 34.04 -2.61 91 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 35.54 -2.86 91 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.72 -3.12 91 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.62 -3.69 91 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.52 -4.12 91 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 44.79 -4.14 91 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 47.92 -4.64 91 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.14 -3.55 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 55.58 -3.92 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 59.28 -2.22 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 62.86 -2.40 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 65.54 -3.53 91 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 69.35 -3.53 91 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.16 -3.55 91 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.97 -3.61 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 80.80 -3.88 91 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.88 -3.90 91 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.98 -3.90 91 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 93.08 -3.91 91 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 97.18 -3.93 91 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 101.29 -4.16 91 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 105.57 -4.22 91 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 109.91 -4.22 91 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 114.25 -4.23 91 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 122.94 -4.31 91 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.83 -4.49 91 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 140.89 -4.50 91 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 149.97 -4.55 91 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 159.17 - 91 0 0 -
30DEC26 360.00 P 0.00 0.00 0.00 168.54 - 91 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 4.02 -0.41 93 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.42 -0.54 93 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.95 -0.55 93 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.48 -0.55 93 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.01 -0.56 93 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 6.54 -0.60 93 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.08 -0.75 93 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 7.76 -0.76 93 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.44 -0.77 93 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.13 -0.77 93 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.82 -0.78 93 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.51 -0.89 93 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.23 -1.04 93 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 12.09 -1.04 93 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.96 -1.04 93 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.82 -1.05 93 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 14.68 -1.05 93 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 15.55 -1.10 93 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.41 -1.29 93 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.40 -1.36 93 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 18.45 -1.36 93 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 19.50 -1.37 93 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.55 -1.37 93 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 21.61 -1.37 93 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 22.66 -1.38 93 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 23.94 -1.44 93 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 24.99 -1.54 93 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 26.05 -1.73 93 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.30 -1.73 93 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 28.54 -1.74 93 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 29.75 -1.93 93 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 31.14 -1.82 93 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 32.24 -1.81 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 33.55 -1.85 93 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.80 -2.05 93 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.16 -1.96 93 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.61 -1.66 93 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 39.05 -1.68 93 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 40.13 -2.08 92 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 41.59 -2.12 92 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.06 -2.18 92 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.56 -2.22 92 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.09 -2.27 92 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 47.63 -2.32 93 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.19 -2.64 93 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.78 -2.67 93 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 52.38 -2.63 93 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 55.34 -2.91 92 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 58.74 -2.79 92 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 62.72 -2.09 94 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 65.51 -2.73 93 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 68.88 -2.98 93 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.50 -2.99 93 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 76.12 -2.99 93 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.74 -3.00 93 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 83.36 -3.02 93 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 86.99 -3.06 93 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 90.63 -3.35 93 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 94.52 -3.39 93 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 98.44 -3.41 93 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 102.38 -3.41 93 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 106.31 -3.42 93 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 110.25 -3.43 93 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 114.19 -3.45 93 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 118.14 -3.66 93 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 122.22 -3.78 93 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 126.41 -3.79 93 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 134.81 -3.80 93 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 143.22 -3.82 93 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 151.65 -3.95 93 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 160.31 -4.13 93 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 169.15 - 93 0 0 -
30MAR27 360.00 P 0.00 0.00 0.00 177.99 - 93 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 7.73 -0.73 94 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 8.45 -0.76 94 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.19 -0.77 94 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.94 -0.76 94 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.68 -0.77 94 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 11.42 -0.80 94 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.17 -0.97 94 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.04 -1.03 94 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.96 -1.04 94 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.88 -1.04 94 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 15.81 -1.04 94 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 16.73 -1.05 94 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.65 -1.07 94 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.58 -1.25 94 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.60 -1.35 94 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.71 -1.36 94 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.82 -1.37 94 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.94 -1.37 94 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.05 -1.38 94 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.16 -1.39 94 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.28 -1.39 94 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.39 -1.53 94 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.52 -1.71 94 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.82 -1.73 94 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.13 -1.73 94 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.43 -1.75 94 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.74 -1.75 94 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.05 -1.76 94 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.37 -1.76 94 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 37.68 -1.76 94 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 38.99 -1.78 94 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 40.30 -1.93 94 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 41.62 -2.12 94 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 43.10 -2.15 94 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.61 -2.15 94 0 1 0
29JUN27 172.50 P 0.00 0.00 0.00 46.11 -2.15 94 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 47.61 -1.89 94 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 49.12 -1.74 94 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 50.62 -1.99 94 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 52.12 -1.89 94 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 53.67 -2.20 94 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 55.23 -2.22 94 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 56.79 -2.24 94 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 58.07 -2.56 94 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 59.64 -2.61 94 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 61.22 -2.61 94 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 62.83 -2.84 93 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 66.28 -2.46 94 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 69.58 -2.83 93 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 73.18 -2.62 94 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 76.56 -2.63 94 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 79.95 -2.70 94 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 83.36 -3.00 94 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 87.06 -3.02 94 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.77 -3.04 94 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 94.49 -3.04 94 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 98.20 -3.06 94 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 101.92 -3.07 94 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 105.65 -3.07 94 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 109.37 -3.11 94 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 113.11 -3.37 94 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 117.05 -3.44 94 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 121.06 -3.45 94 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 125.07 -3.46 94 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 129.08 -3.47 94 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 133.09 -3.49 94 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 137.11 -3.50 94 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 145.16 -3.52 94 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 153.24 -3.83 94 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 161.75 -3.85 94 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 170.28 -3.86 94 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 178.81 - 94 0 0 -
29JUN27 360.00 P 0.00 0.00 0.00 187.37 - 94 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 11.65 -0.58 95 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 12.45 -0.59 95 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.25 -0.77 95 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.21 -0.79 95 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.19 -0.80 95 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.17 -0.80 95 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.15 -0.80 95 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.13 -0.81 95 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.11 -0.81 95 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 20.10 -0.92 95 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 21.13 -1.06 95 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 22.30 -1.07 95 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 23.47 -1.07 95 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 24.64 -1.08 95 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 25.82 -1.07 95 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.99 -1.08 95 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.16 -1.09 95 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.34 -1.09 95 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.52 -1.19 95 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.70 -1.38 95 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.06 -1.39 95 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 34.43 -1.39 95 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 35.79 -1.40 95 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 37.16 -1.40 95 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 38.53 -1.40 95 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.90 -1.41 95 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 41.27 -1.41 95 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 42.64 -1.42 95 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 44.01 -1.43 95 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 45.38 -1.53 95 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 46.76 -1.70 95 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 48.27 -1.75 95 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 49.82 -1.76 95 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 51.38 -1.76 95 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 52.94 -1.76 95 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 54.49 -1.78 95 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 56.05 -1.92 95 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 57.61 -2.34 95 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 59.17 -2.18 95 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 60.95 -2.01 95 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 62.55 -2.03 95 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 64.16 -2.05 95 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 65.53 -2.08 95 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 67.13 -2.07 95 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 68.74 -2.15 95 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 70.42 -2.21 95 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 72.06 -2.34 95 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 75.47 -2.47 95 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 78.93 -2.24 95 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 82.44 -2.21 95 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 85.94 -2.20 95 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 89.43 -2.21 95 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 92.92 -2.23 95 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 96.42 -2.51 95 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 100.13 -2.60 95 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 103.93 -2.60 95 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 107.72 -2.61 95 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 111.52 -2.61 95 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 115.32 -2.62 95 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 119.13 -2.63 95 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 122.94 -2.64 95 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 126.75 -2.65 95 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 130.57 -2.69 95 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 134.40 -2.94 95 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 138.40 -3.02 95 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 142.47 -3.03 95 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 146.55 -3.04 95 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 154.71 -3.05 95 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 162.89 -3.06 95 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 171.08 -3.08 95 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 179.28 -3.15 95 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 187.62 - 95 0 0 -
29SEP27 360.00 P 0.00 0.00 0.00 196.25 - 95 0 0 -
TOTAL PUT 177 10,527 +86
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$ 11.840
29SEP26 6.75 C 0.00 0.00 0.00 5.09 -0.30 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.86 -0.28 198 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.60 -0.29 163 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.34 -0.30 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.10 -0.30 143 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.86 -0.28 152 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.59 -0.30 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.35 -0.31 113 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.10 -0.30 104 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.84 -0.30 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.60 -0.30 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.36 -0.28 92 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.12 -0.28 91 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.84 -0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.35 -0.30 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.85 -0.30 30 0 0 0
29SEP26 11.50 C 0.44 0.44 0.44 0.42 -0.27 33 1 1 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.17 34 0 10 0
29SEP26 12.50 C 0.05 0.05 0.04 0.03 -0.08 34 3 75 -3
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,267 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 292 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 412 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 155 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 142 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 165 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 172 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 198 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 210 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.86 -0.30 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.61 -0.31 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.37 -0.30 45 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.10 -0.32 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.89 -0.25 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.61 -0.29 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.38 -0.32 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.15 -0.28 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.90 -0.29 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.48 -0.26 38 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.09 -0.25 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.77 -0.22 38 0 0 0
29OCT26 12.00 C 0.55 0.55 0.49 0.52 -0.16 38 12 121 +12
29OCT26 12.50 C 0.35 0.35 0.30 0.33 -0.13 38 10 92 0
29OCT26 13.00 C 0.22 0.22 0.22 0.20 -0.11 38 20 232 -20
29OCT26 13.50 C 0.16 0.16 0.16 0.12 -0.07 39 2 287 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 99 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 300 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.39 -0.31 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.19 -0.26 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.96 -0.25 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.73 -0.25 45 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.46 -0.29 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.25 -0.28 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.03 -0.28 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.68 -0.22 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.32 -0.21 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.01 -0.18 40 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.75 -0.17 39 0 64 0
27NOV26 12.50 C 0.00 0.00 0.00 0.56 -0.13 40 0 13 0
27NOV26 13.00 C 0.00 0.00 0.00 0.40 -0.12 40 0 51 0
27NOV26 13.50 C 0.32 0.32 0.31 0.28 -0.11 39 5 140 +5
27NOV26 14.00 C 0.00 0.00 0.00 0.20 -0.08 40 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.13 -0.07 39 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 76 0
27NOV26 15.50 C 0.11 0.11 0.11 0.06 -0.04 40 3 30 -3
27NOV26 16.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.70 -0.25 57 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.42 -0.29 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.19 -0.29 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.96 -0.26 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.71 -0.28 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.48 -0.27 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 -0.28 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.02 -0.27 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.81 -0.26 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.58 -0.27 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.37 -0.27 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.19 -0.26 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.80 -0.24 39 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.48 -0.21 40 0 300 0
30DEC26 11.50 C 1.26 1.26 1.26 1.20 -0.18 40 3 403 0
30DEC26 12.00 C 0.96 0.96 0.96 0.96 -0.16 40 1 3,362 +1
30DEC26 12.50 C 0.74 0.74 0.74 0.75 -0.14 40 1 115 0
30DEC26 13.00 C 0.58 0.58 0.58 0.59 -0.12 40 3 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.10 40 0 68 0
30DEC26 14.00 C 0.36 0.36 0.36 0.35 -0.09 40 115 149 +82
30DEC26 14.50 C 0.30 0.30 0.30 0.26 -0.07 40 2 21 -2
30DEC26 15.00 C 0.24 0.24 0.24 0.19 -0.06 40 4 122 -2
30DEC26 15.50 C 0.19 0.19 0.19 0.14 -0.05 40 3 261 0
30DEC26 16.00 C 0.16 0.16 0.16 0.11 -0.03 40 2 91 -2
30DEC26 16.50 C 0.14 0.14 0.14 0.08 -0.02 40 2 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.09 -0.28 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.87 -0.28 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.66 -0.27 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.44 -0.28 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.23 -0.28 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.03 -0.27 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.84 -0.27 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.65 -0.26 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.47 -0.27 39 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.14 -0.24 39 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.87 -0.19 40 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 1.61 -0.18 40 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.37 -0.18 40 0 215 0
30MAR27 12.50 C 1.19 1.19 1.19 1.17 -0.16 40 1 214 0
30MAR27 13.00 C 0.00 0.00 0.00 1.00 -0.14 40 0 0 0
30MAR27 13.50 C 0.85 0.85 0.85 0.84 -0.13 40 2 48 +2
30MAR27 14.00 C 0.75 0.75 0.75 0.70 -0.12 40 1 54 -1
30MAR27 14.50 C 0.62 0.62 0.62 0.58 -0.11 40 3 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 -0.10 40 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 -0.08 40 0 7 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.07 40 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.06 39 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.06 39 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.05 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.21 -0.28 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.07 -0.22 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.80 -0.28 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.67 -0.22 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.44 -0.29 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.26 -0.28 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.08 -0.27 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.91 -0.26 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.74 -0.27 39 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.42 -0.26 39 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.13 -0.23 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.88 -0.23 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.67 -0.20 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.47 -0.18 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.25 -0.21 38 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.12 -0.13 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.01 -0.11 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.88 -0.14 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.76 -0.13 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.66 -0.12 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.57 -0.11 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.50 -0.09 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 -0.09 40 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 -0.08 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 -0.07 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.28 -0.06 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 4 0
29SEP27 8.75 C 0.00 0.00 0.00 3.67 -0.22 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.44 -0.29 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.26 -0.28 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.08 -0.27 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.91 -0.26 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.74 -0.27 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.51 -0.17 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.23 -0.17 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.98 -0.22 41 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 1.75 -0.22 40 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.55 -0.20 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.37 -0.19 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.21 -0.17 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.06 -0.17 40 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.94 -0.15 40 0 0 0
29SEP27 15.00 C 1.02 1.02 1.02 0.83 -0.13 40 1 1 +1
29SEP27 15.50 C 0.00 0.00 0.00 0.72 -0.14 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.64 -0.11 40 0 16 0
29SEP27 16.50 C 0.00 0.00 0.00 0.56 -0.11 40 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.50 -0.09 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 -0.09 40 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.38 -0.09 40 0 0 0
29SEP27 18.50 C 0.56 0.56 0.56 0.34 -0.07 40 1 2 +1
TOTAL CALL 201 16,078 +72
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 197 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 186 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 174 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 163 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 153 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 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 86 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29SEP26 11.50 P 0.09 0.09 0.07 0.07 +0.02 32 24 415 -10
29SEP26 12.00 P 0.25 0.33 0.25 0.29 +0.11 33 207 423 +207
29SEP26 12.50 P 0.00 0.00 0.00 0.68 +0.22 32 0 486 0
29SEP26 13.00 P 0.00 0.00 0.00 1.20 +0.29 57 0 876 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 +0.31 77 0 376 -224
29SEP26 14.00 P 0.00 0.00 0.00 2.22 +0.31 96 0 380 0
29SEP26 14.50 P 0.00 0.00 0.00 2.66 +0.30 0 0 45 0
29SEP26 15.00 P 0.00 0.00 0.00 3.21 +0.31 119 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.66 +0.25 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.16 +0.25 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.71 +0.35 155 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.21 +0.31 166 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.71 +0.30 176 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.16 +0.30 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.71 +0.35 196 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.21 +0.31 205 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.71 +0.32 214 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.21 +0.33 222 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.16 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.21 +0.33 253 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.21 +0.35 267 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 39 0 66 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 76 0
29OCT26 10.50 P 0.12 0.12 0.11 0.11 +0.02 38 7 79 +7
29OCT26 11.00 P 0.20 0.25 0.20 0.22 +0.05 38 25 140 +25
29OCT26 11.50 P 0.37 0.39 0.37 0.39 +0.07 38 4 148 +3
29OCT26 12.00 P 0.59 0.67 0.58 0.64 +0.12 38 26 397 +24
29OCT26 12.50 P 0.93 0.93 0.93 0.94 +0.14 37 1 253 +1
29OCT26 13.00 P 0.00 0.00 0.00 1.33 +0.20 38 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 1.75 +0.24 39 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 2.25 +0.27 46 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.72 +0.28 48 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 3.21 +0.29 52 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 3.66 +0.25 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.16 +0.25 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.71 +0.35 67 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.21 +0.31 72 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.71 +0.30 77 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.16 +0.30 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.71 +0.35 85 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 0.00 39 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
27NOV26 9.50 P 0.09 0.09 0.09 0.08 +0.01 40 6 6 +6
27NOV26 9.75 P 0.00 0.00 0.00 0.11 +0.02 40 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 8 0
27NOV26 10.50 P 0.25 0.25 0.25 0.25 +0.04 39 149 176 +148
27NOV26 11.00 P 0.38 0.41 0.38 0.40 +0.06 39 5 56 +5
27NOV26 11.50 P 0.58 0.58 0.58 0.60 +0.09 39 4 102 +4
27NOV26 12.00 P 0.00 0.00 0.00 0.85 +0.12 39 0 138 0
27NOV26 12.50 P 0.00 0.00 0.00 1.16 +0.15 40 0 132 0
27NOV26 13.00 P 1.34 1.34 1.34 1.54 +0.20 42 1 232 +1
27NOV26 13.50 P 0.00 0.00 0.00 1.93 +0.25 42 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.36 +0.23 44 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.81 +0.27 46 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.27 +0.27 47 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.74 +0.28 48 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 4.22 +0.29 50 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.71 +0.30 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.21 +0.31 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.71 +0.30 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.16 +0.30 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.71 +0.35 66 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.02 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.02 40 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.03 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.04 40 0 21 0
30DEC26 10.00 P 0.26 0.26 0.24 0.24 +0.03 39 19 115 +18
30DEC26 10.50 P 0.38 0.38 0.36 0.37 +0.04 39 12 239 +2
30DEC26 11.00 P 0.00 0.00 0.00 0.54 +0.07 39 0 300 0
30DEC26 11.50 P 0.74 0.74 0.74 0.75 +0.09 39 15 469 +15
30DEC26 12.00 P 0.94 1.00 0.94 1.01 +0.12 39 46 3,433 +44
30DEC26 12.50 P 0.00 0.00 0.00 1.31 +0.14 39 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 +0.18 40 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.05 +0.20 41 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.41 +0.15 40 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 +0.25 43 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.33 +0.26 44 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 +0.25 43 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 +0.25 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 +0.25 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.21 +0.28 48 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.71 +0.30 50 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.16 +0.27 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.71 +0.32 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.21 +0.31 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.71 +0.32 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.21 +0.33 64 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.16 +0.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.21 +0.33 72 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.21 +0.35 77 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 +0.02 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.03 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 4 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.03 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 +0.03 39 0 29 0
30MAR27 9.75 P 0.39 0.39 0.39 0.40 +0.03 39 1 33 +1
30MAR27 10.00 P 0.45 0.45 0.45 0.47 +0.04 39 2 36 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.63 +0.07 38 0 51 0
30MAR27 11.00 P 0.81 0.81 0.81 0.83 +0.07 38 2 66 +2
30MAR27 11.50 P 0.00 0.00 0.00 1.05 +0.09 38 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.33 +0.11 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.61 +0.13 38 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.93 +0.12 38 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.33 +0.19 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.71 +0.20 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.12 +0.22 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.51 +0.20 41 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.97 +0.25 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.41 +0.25 43 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.86 +0.25 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.31 +0.25 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.77 +0.25 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.24 +0.26 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.71 +0.26 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.21 +0.29 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.71 +0.31 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.21 +0.31 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.16 +0.24 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.21 +0.33 57 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 11.21 +0.35 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 +0.01 39 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 +0.03 40 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.39 +0.03 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.46 +0.04 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.53 +0.04 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.61 +0.05 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.68 +0.03 39 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.89 +0.07 40 0 15 0
29JUN27 11.00 P 1.07 1.07 1.07 1.10 +0.08 40 1 1 +1
29JUN27 11.50 P 1.40 1.40 1.40 1.33 +0.10 39 1 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.61 +0.12 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.90 +0.13 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.24 +0.16 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.59 +0.17 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.96 +0.19 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.35 +0.20 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.75 +0.20 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.16 +0.21 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.56 +0.19 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.01 +0.24 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.45 +0.24 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.89 +0.24 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.35 +0.26 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.82 +0.27 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.29 +0.28 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.76 +0.25 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.21 +0.31 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.16 +0.24 0 0 0 0
29SEP27 8.75 P 0.48 0.51 0.48 0.55 +0.03 38 10 10 +10
29SEP27 9.00 P 0.00 0.00 0.00 0.64 +0.05 39 0 41 0
29SEP27 9.25 P 0.00 0.00 0.00 0.72 +0.04 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.81 +0.05 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.91 +0.06 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.01 +0.06 38 0 25 0
29SEP27 10.50 P 1.18 1.18 1.18 1.23 +0.07 38 1 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.48 +0.08 38 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.75 +0.10 38 0 4 0
29SEP27 12.00 P 1.89 1.89 1.89 2.03 +0.10 38 4 22 +4
29SEP27 12.50 P 0.00 0.00 0.00 2.34 +0.12 38 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.66 +0.13 37 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.00 +0.14 37 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.35 +0.15 37 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.72 +0.16 36 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.10 +0.17 36 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.49 +0.18 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.89 +0.19 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.30 +0.04 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.89 +0.38 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.33 +0.22 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.77 +0.23 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.22 +0.24 39 0 0 0
TOTAL PUT 573 15,958 +295
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$ 10.000
29SEP26 6.75 C 0.00 0.00 0.00 3.25 -0.14 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.00 -0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.75 -0.14 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.50 -0.14 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.25 -0.14 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.00 -0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.51 -0.14 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.26 -0.14 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.02 -0.14 52 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 -0.14 51 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 -0.13 50 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.40 -0.12 49 0 0 0
29SEP26 10.00 C 0.23 0.23 0.23 0.26 -0.10 50 3 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.06 51 0 491 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 367 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 311 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 393 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 539 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 716 0
29SEP26 13.50 C 0.01 0.01 0.01 0.01 0.00 110 18 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 121 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 141 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 160 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 169 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 185 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 193 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 201 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 208 0 10 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 0.00 235 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 247 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 270 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.02 -0.14 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.78 -0.14 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.53 -0.14 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.29 -0.14 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.06 -0.14 47 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.83 -0.14 46 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.62 -0.12 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.41 -0.12 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.22 -0.07 47 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 1.04 -0.11 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.88 -0.10 47 0 101 0
29OCT26 9.75 C 0.00 0.00 0.00 0.72 -0.10 46 0 203 0
29OCT26 10.00 C 0.00 0.00 0.00 0.60 -0.08 46 0 59 0
29OCT26 10.50 C 0.00 0.00 0.00 0.41 -0.07 48 0 89 0
29OCT26 11.00 C 0.32 0.32 0.32 0.26 -0.05 47 15 36 +15
29OCT26 11.50 C 0.24 0.24 0.24 0.15 -0.04 46 10 194 +10
29OCT26 12.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.37 -0.14 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.16 -0.13 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.95 -0.13 47 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.75 -0.13 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.57 -0.12 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.39 -0.12 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.23 -0.07 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.08 -0.11 47 0 20 0
27NOV26 9.75 C 0.00 0.00 0.00 0.93 -0.10 46 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.82 -0.09 47 0 18 0
27NOV26 10.50 C 0.00 0.00 0.00 0.63 -0.08 48 0 31 0
27NOV26 11.00 C 0.00 0.00 0.00 0.46 -0.07 48 0 167 0
27NOV26 11.50 C 0.00 0.00 0.00 0.33 -0.06 48 0 27 0
27NOV26 12.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 101 0
27NOV26 13.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 0.00 50 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 50 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.35 -0.14 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.13 -0.13 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.90 -0.14 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.69 -0.13 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.48 -0.13 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.28 -0.13 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 -0.13 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 -0.12 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.74 -0.12 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.58 -0.11 48 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 1.43 -0.11 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 -0.10 48 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 -0.10 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 -0.09 48 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.07 49 0 131 0
30DEC26 11.00 C 0.00 0.00 0.00 0.67 -0.08 49 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 -0.06 49 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 -0.05 49 0 113 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 -0.05 48 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.52 -0.10 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.32 -0.09 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.12 -0.09 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.93 -0.08 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.75 -0.07 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.57 -0.07 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.41 -0.06 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.25 -0.05 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.04 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.95 -0.04 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.82 -0.03 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 -0.03 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 -0.02 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 -0.02 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 0.00 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 +0.01 48 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.91 +0.03 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 0.00 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 +0.02 48 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 +0.02 48 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 +0.02 48 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.02 48 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.70 -0.08 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.51 -0.08 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.33 -0.07 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.16 -0.06 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.99 -0.06 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.83 -0.05 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.68 -0.04 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.53 -0.04 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.39 -0.03 48 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.26 -0.02 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.13 -0.02 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.01 -0.01 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.89 -0.01 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.78 0.00 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.58 +0.01 48 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.40 +0.02 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.23 +0.01 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.09 +0.02 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.96 +0.02 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.85 +0.03 48 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.75 +0.03 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 +0.03 48 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.58 +0.03 48 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.51 +0.03 48 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 +0.03 48 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 +0.04 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 +0.03 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.21 -0.04 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.06 -0.04 48 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.92 -0.03 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.78 -0.02 48 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.64 -0.02 48 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.52 -0.01 48 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.40 0.00 48 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.28 0.00 48 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.17 0.00 48 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.06 0.00 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.86 +0.01 48 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.68 +0.02 48 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.52 +0.03 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.37 +0.03 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.24 +0.04 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.12 +0.04 48 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.01 +0.04 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.91 +0.04 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.82 +0.04 48 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.74 +0.04 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.67 +0.04 48 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
TOTAL CALL 46 12,462 +25
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 48 0 30 0
29SEP26 9.50 P 0.05 0.05 0.05 0.07 +0.01 48 2 137 +1
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.02 48 0 356 0
29SEP26 10.00 P 0.23 0.23 0.23 0.26 +0.05 51 1 113 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.09 49 0 170 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 +0.12 51 0 312 0
29SEP26 11.50 P 0.00 0.00 0.00 1.55 +0.18 84 0 1,103 0
29SEP26 12.00 P 0.00 0.00 0.00 2.00 +0.14 0 0 367 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.14 0 0 23 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 +0.14 0 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 +0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.50 +0.14 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.00 +0.14 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.50 +0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.00 +0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.50 +0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.00 +0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.50 +0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.00 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.50 +0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.00 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.50 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.00 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.00 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.00 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.00 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.00 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.00 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.00 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.00 +0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.00 +0.14 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.00 +0.14 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 0.00 47 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 110 0
29OCT26 8.75 P 0.00 0.00 0.00 0.13 +0.02 46 0 17 0
29OCT26 9.00 P 0.00 0.00 0.00 0.19 +0.03 47 0 169 0
29OCT26 9.25 P 0.00 0.00 0.00 0.26 +0.03 46 0 122 0
29OCT26 9.50 P 0.00 0.00 0.00 0.34 +0.03 46 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.45 +0.03 46 0 129 0
29OCT26 10.00 P 0.00 0.00 0.00 0.58 +0.05 47 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 0.90 +0.08 49 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.23 +0.10 47 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.65 +0.09 49 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.10 +0.11 52 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.54 +0.09 49 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.00 +0.11 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.00 +0.14 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.50 +0.14 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.00 +0.14 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.50 +0.14 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.00 +0.14 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.50 +0.14 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.00 +0.14 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 0.00 47 0 35 0
27NOV26 8.00 P 0.08 0.08 0.08 0.11 +0.01 47 2 2 +2
27NOV26 8.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.26 +0.01 46 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.34 +0.03 46 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.42 +0.03 46 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.52 +0.03 46 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.64 +0.03 46 0 19 0
27NOV26 10.00 P 0.00 0.00 0.00 0.78 +0.05 47 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.09 +0.06 49 0 178 0
27NOV26 11.00 P 0.00 0.00 0.00 1.38 +0.02 46 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.78 +0.08 48 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.19 +0.07 48 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.64 +0.08 50 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.09 +0.11 50 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.53 +0.12 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.01 +0.13 46 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.50 +0.13 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.00 +0.14 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.50 +0.14 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.00 +0.14 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.50 +0.14 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.00 +0.14 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 0.00 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.02 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 +0.01 48 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 +0.02 48 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 +0.04 48 0 47 0
30DEC26 9.25 P 0.54 0.54 0.54 0.60 +0.01 48 15 146 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.03 48 0 306 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 +0.06 48 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 +0.05 48 0 180 0
30DEC26 10.50 P 0.00 0.00 0.00 1.27 +0.07 49 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 +0.07 46 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.88 +0.08 45 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.26 +0.10 45 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 +0.08 43 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.10 +0.11 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.61 +0.12 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.07 +0.12 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.54 +0.13 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.02 +0.13 48 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.51 +0.14 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.00 +0.14 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.50 +0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.00 +0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.50 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.00 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.50 +0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.00 +0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.50 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.00 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.00 +0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.00 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.00 +0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.00 +0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.00 +0.14 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.04 48 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.05 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.06 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 +0.06 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 +0.07 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 +0.09 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.62 +0.08 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 +0.10 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.80 +0.08 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 +0.13 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 +0.13 48 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.18 +0.15 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 +0.16 48 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 +0.13 48 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 +0.14 48 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.25 +0.14 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.62 +0.15 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 +0.16 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.40 +0.25 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.82 +0.16 48 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.25 +0.17 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.69 +0.16 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.14 +0.16 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.60 +0.16 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.07 +0.16 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.54 +0.15 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.03 +0.15 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.51 +0.14 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.00 +0.14 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 8.50 +0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.00 +0.14 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.50 +0.14 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.00 +0.14 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 +0.06 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 +0.07 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.48 +0.08 47 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 0.57 +0.08 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.66 +0.10 48 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.75 +0.10 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 +0.11 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.95 +0.11 48 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.06 +0.11 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 +0.12 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.31 +0.13 48 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.44 +0.13 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.57 +0.13 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.87 +0.15 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.18 +0.16 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.52 +0.16 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.87 +0.17 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.24 +0.17 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.62 +0.17 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.02 +0.17 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.43 +0.18 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.85 +0.17 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.29 +0.18 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.73 +0.17 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.18 +0.17 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.64 +0.17 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.10 +0.16 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.74 +0.10 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.83 +0.10 48 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.93 +0.11 48 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.04 +0.12 48 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.15 +0.12 48 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.26 +0.12 48 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.39 +0.14 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.52 +0.14 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.65 +0.14 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.79 +0.15 48 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.09 +0.16 48 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.39 +0.16 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.73 +0.17 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.07 +0.17 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.44 +0.18 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.82 +0.19 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.20 +0.18 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.60 +0.18 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.01 +0.18 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.43 +0.18 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.86 +0.18 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.30 +0.18 48 0 0 0
TOTAL PUT 20 6,465 +4
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$ 146.600
25SEP26 127.00 C 0.00 0.00 0.00 19.62 - 0 0 0 -
25SEP26 128.00 C 0.00 0.00 0.00 18.63 - 69 0 0 -
25SEP26 129.00 C 0.00 0.00 0.00 17.63 - 65 0 0 -
25SEP26 130.00 C 0.00 0.00 0.00 16.64 - 67 0 0 -
25SEP26 131.00 C 0.00 0.00 0.00 15.65 - 67 0 0 -
25SEP26 132.00 C 0.00 0.00 0.00 14.66 -0.45 65 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 13.68 -0.49 65 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 12.71 -0.53 66 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 11.75 -0.58 65 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 10.80 -0.64 65 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 9.88 -0.70 65 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 8.98 -0.75 65 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 8.10 -0.56 65 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 7.26 -0.64 65 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 6.26 -0.91 59 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 5.53 -0.96 60 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 4.84 -0.99 61 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 4.19 -1.03 62 0 0 0
25SEP26 145.00 C 6.00 6.20 2.67 3.60 -1.05 62 90 54 +44
25SEP26 146.00 C 0.00 0.00 0.00 3.07 -1.05 63 0 0 0
25SEP26 147.00 C 3.41 3.41 3.41 2.58 -1.05 63 3 3 +3
25SEP26 148.00 C 0.00 0.00 0.00 2.16 -1.02 64 0 1 0
25SEP26 149.00 C 0.00 0.00 0.00 1.78 -0.99 64 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 1.45 -0.95 64 0 3 0
25SEP26 152.50 C 1.90 1.90 0.84 0.84 -0.79 65 12 4 +2
25SEP26 155.00 C 0.49 0.50 0.49 0.48 -0.63 66 2 20 -2
25SEP26 157.50 C 0.00 0.00 0.00 0.24 -0.48 66 0 191 0
25SEP26 160.00 C 0.00 0.00 0.00 0.11 -0.33 65 0 32 0
25SEP26 162.50 C 0.00 0.00 0.00 0.05 -0.21 66 0 4 0
25SEP26 165.00 C 0.20 0.20 0.11 0.02 -0.13 66 5 53 0
25SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.07 67 0 19 0
25SEP26 170.00 C 0.00 0.00 0.00 0.01 -0.04 74 0 79 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.02 81 0 57 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 59 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 43 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 99 0 9 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 105 0 39 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 111 0 13 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 123 0 16 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 81.63 -0.31 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 79.13 -0.31 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 76.63 -0.31 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.14 -0.30 171 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.64 -0.30 158 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.14 -0.30 145 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.64 -0.31 124 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.14 -0.31 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.64 -0.31 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.14 -0.31 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.64 -0.31 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 54.15 -0.30 114 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 51.65 -0.31 105 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 49.15 -0.31 95 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 46.65 -0.31 81 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 44.15 -0.31 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.65 -0.31 0 0 137 0
29SEP26 107.50 C 0.00 0.00 0.00 39.15 -0.31 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 36.65 -0.32 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.16 -0.31 68 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 31.66 -0.32 61 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 29.16 -0.33 54 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 26.68 -0.33 62 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 24.20 -0.36 61 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 21.74 -0.39 60 0 278 0
29SEP26 127.50 C 0.00 0.00 0.00 19.31 -0.45 60 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 16.94 -0.50 60 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 14.65 -0.57 60 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 12.47 -0.64 60 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 10.42 -0.71 60 0 55 0
29SEP26 140.00 C 8.00 8.00 8.00 8.29 -1.03 56 4 182 0
29SEP26 142.50 C 0.00 0.00 0.00 6.87 -0.81 60 0 27 0
29SEP26 145.00 C 5.60 5.60 5.60 5.24 -0.80 58 1 61 +1
29SEP26 147.50 C 4.06 4.06 3.30 4.03 -0.78 58 401 406 +354
29SEP26 150.00 C 3.77 3.77 3.20 3.03 -0.74 59 2 1,207 -1
29SEP26 152.50 C 2.31 2.31 2.23 2.22 -0.69 59 14 177 +12
29SEP26 155.00 C 2.00 2.00 1.47 1.59 -0.61 59 56 118 +19
29SEP26 157.50 C 0.00 0.00 0.00 1.12 -0.52 60 0 53 0
29SEP26 160.00 C 1.10 1.10 0.83 0.81 -0.39 61 51 249 -48
29SEP26 162.50 C 0.00 0.00 0.00 0.54 -0.38 61 0 356 0
29SEP26 165.00 C 0.73 0.73 0.45 0.35 -0.30 60 15 288 -13
29SEP26 167.50 C 0.45 0.45 0.45 0.22 -0.23 60 2 1,200 -2
29SEP26 170.00 C 0.00 0.00 0.00 0.14 -0.17 60 0 1,147 0
29SEP26 172.50 C 0.00 0.00 0.00 0.09 -0.12 61 0 433 0
29SEP26 175.00 C 0.39 0.39 0.39 0.05 -0.09 60 1 1,146 -1
29SEP26 177.50 C 0.00 0.00 0.00 0.03 -0.06 60 0 758 0
29SEP26 180.00 C 0.00 0.00 0.00 0.02 -0.04 61 0 245 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 231 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 949 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 118 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 103 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 258 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 95 0 66 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 100 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 106 0 255 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 111 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 116 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 121 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 126 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 131 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 135 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 140 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 157 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 161 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 165 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 168 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 176 0 183 0
02OCT26 127.00 C 0.00 0.00 0.00 20.05 - 60 0 0 -
02OCT26 128.00 C 0.00 0.00 0.00 19.12 - 59 0 0 -
02OCT26 129.00 C 0.00 0.00 0.00 18.21 - 60 0 0 -
02OCT26 130.00 C 0.00 0.00 0.00 17.31 - 60 0 0 -
02OCT26 131.00 C 0.00 0.00 0.00 16.43 - 60 0 0 -
02OCT26 132.00 C 0.00 0.00 0.00 15.56 -0.68 60 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 14.71 -0.71 59 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 13.88 -0.73 59 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 13.08 -0.75 60 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 12.29 -0.78 60 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 11.53 -0.81 60 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 10.79 -0.83 60 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 10.07 -0.86 59 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 9.39 -0.87 60 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 8.73 -0.89 60 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 8.10 -0.90 60 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 7.27 -0.88 57 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 6.71 -0.89 57 0 11 0
02OCT26 145.00 C 0.00 0.00 0.00 6.19 -0.88 57 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 5.68 -0.89 58 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 5.21 -0.89 58 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 4.77 -0.87 58 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 4.35 -0.87 58 0 12 0
02OCT26 150.00 C 0.00 0.00 0.00 3.96 -0.85 58 0 30 0
02OCT26 152.50 C 0.00 0.00 0.00 3.10 -0.80 58 0 5 0
02OCT26 155.00 C 2.58 2.58 2.50 2.40 -0.73 59 39 60 +30
02OCT26 157.50 C 0.00 0.00 0.00 1.87 -0.61 60 0 31 0
02OCT26 160.00 C 1.55 1.55 1.35 1.44 -0.51 60 8 18 +2
02OCT26 162.50 C 0.00 0.00 0.00 1.06 -0.52 60 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 0.77 -0.46 60 0 6 0
02OCT26 167.50 C 0.00 0.00 0.00 0.55 -0.38 60 0 18 0
02OCT26 170.00 C 0.45 0.45 0.45 0.39 -0.31 60 4 2 -2
02OCT26 172.50 C 0.00 0.00 0.00 0.27 -0.25 60 0 6 0
02OCT26 175.00 C 0.00 0.00 0.00 0.19 -0.20 60 0 37 0
02OCT26 177.50 C 0.00 0.00 0.00 0.13 -0.15 60 0 37 0
02OCT26 180.00 C 0.00 0.00 0.00 0.09 -0.11 60 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.06 -0.09 60 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.04 -0.07 60 0 1 0
02OCT26 187.50 C 0.00 0.00 0.00 0.03 -0.05 61 0 15 0
02OCT26 190.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 15 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 15 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 81.79 -0.31 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 79.30 -0.31 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 76.81 -0.30 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 74.32 -0.30 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 71.82 -0.31 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 69.33 -0.31 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 66.84 -0.31 57 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 64.35 -0.31 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 61.87 -0.31 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 59.39 -0.31 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 56.91 -0.32 62 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 54.44 -0.32 61 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 51.98 -0.33 61 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 49.53 -0.42 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 47.10 -0.37 61 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 44.70 -0.35 61 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 42.31 -0.34 61 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 39.96 -0.27 61 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 37.65 +0.03 61 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 34.50 -0.40 37 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 32.29 -1.09 46 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 30.21 -0.54 50 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 28.07 -1.16 52 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 26.87 -0.37 61 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 24.92 -0.50 61 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 23.04 -0.52 61 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 21.24 -0.53 61 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 19.52 -0.55 61 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 17.90 -0.55 61 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 16.36 -0.56 61 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 14.92 -0.09 61 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 13.16 -0.54 59 0 519 0
29OCT26 145.00 C 12.47 12.47 12.47 11.93 -0.54 59 50 67 +50
29OCT26 147.50 C 0.00 0.00 0.00 10.80 -0.52 60 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 9.81 -0.44 60 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 8.83 -0.43 60 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 7.97 -0.38 61 0 86 0
29OCT26 157.50 C 0.00 0.00 0.00 7.20 -0.31 61 0 66 0
29OCT26 160.00 C 8.26 8.26 6.08 6.49 -0.33 61 41 1,426 +1
29OCT26 162.50 C 0.00 0.00 0.00 5.84 -0.31 62 0 33 0
29OCT26 165.00 C 5.16 5.23 5.16 5.23 -0.42 62 14 570 +14
29OCT26 167.50 C 0.00 0.00 0.00 4.68 -0.43 62 0 18 0
29OCT26 170.00 C 5.32 5.32 5.32 4.14 -0.41 62 2 91 0
29OCT26 172.50 C 0.00 0.00 0.00 3.65 -0.39 62 0 19 0
29OCT26 175.00 C 3.36 3.36 3.36 3.22 -0.36 62 3 172 0
29OCT26 177.50 C 0.00 0.00 0.00 2.83 -0.34 62 0 22 0
29OCT26 180.00 C 3.40 3.40 3.40 2.48 -0.32 62 2 72 +2
29OCT26 182.50 C 0.00 0.00 0.00 2.17 -0.30 62 0 16 0
29OCT26 185.00 C 0.00 0.00 0.00 1.90 -0.27 62 0 36 0
29OCT26 187.50 C 2.70 2.70 2.00 1.66 -0.25 62 7 42 +7
27NOV26 95.00 C 0.00 0.00 0.00 51.98 -1.44 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 49.53 -1.59 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 47.10 -1.60 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 44.70 -1.82 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 42.65 -1.44 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 40.39 -1.54 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 38.40 -1.44 52 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 36.56 -1.17 55 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 34.62 -1.13 56 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 32.95 -0.61 59 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 30.95 -0.71 58 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 29.04 -0.89 58 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 27.36 -1.49 58 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 25.74 -1.50 59 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 24.94 -0.72 63 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 23.40 -0.73 63 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 21.93 -0.75 63 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 19.92 -1.36 60 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 19.20 -0.76 63 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 17.39 -1.30 61 0 15 0
27NOV26 145.00 C 16.30 16.30 16.30 16.32 -0.64 61 2 18 +2
27NOV26 147.50 C 0.00 0.00 0.00 15.23 -0.63 62 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 14.21 -0.60 62 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 13.25 -0.57 62 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 12.34 -0.54 62 0 38 0
27NOV26 157.50 C 0.00 0.00 0.00 11.47 -0.53 62 0 60 0
27NOV26 160.00 C 0.00 0.00 0.00 10.71 -0.47 63 0 276 0
27NOV26 162.50 C 0.00 0.00 0.00 9.97 -0.41 63 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 9.25 -0.63 63 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 8.30 -0.79 62 0 110 0
27NOV26 170.00 C 8.11 8.18 8.00 8.00 -0.56 63 62 1,164 +4
27NOV26 172.50 C 0.00 0.00 0.00 7.30 -0.64 63 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 6.73 -0.62 63 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 6.20 -0.61 63 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 5.72 -0.58 63 0 55 0
27NOV26 182.50 C 5.40 6.00 5.40 5.26 -0.73 63 11 11 +9
27NOV26 185.00 C 0.00 0.00 0.00 4.84 -0.54 63 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 4.45 -0.52 63 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 82.18 -0.43 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 79.72 -0.46 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 77.28 -0.47 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.84 -0.48 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.42 -0.49 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.01 -0.68 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.84 -1.46 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 64.35 -1.52 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.87 -1.66 0 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 59.39 -2.05 0 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 57.05 -1.86 0 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 54.82 -2.09 0 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 53.22 -1.50 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.01 -1.37 55 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 48.14 -2.02 47 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 46.05 -2.11 50 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 44.02 -2.03 51 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 42.08 -1.96 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.35 -1.74 55 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 38.44 -1.37 55 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 36.96 -0.69 58 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 34.83 -1.67 56 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 33.67 -0.35 59 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 31.53 -1.56 57 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 29.97 -1.49 58 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 28.46 -1.05 58 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 27.00 -1.10 58 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 25.60 -1.07 59 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 24.26 -1.06 59 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 22.97 -1.05 59 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 21.75 -1.03 59 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 20.84 -0.53 61 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 19.74 -0.50 61 0 0 0
30DEC26 147.50 C 18.80 18.80 18.80 18.69 -0.48 61 1 3 +1
30DEC26 150.00 C 0.00 0.00 0.00 17.67 -0.46 61 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 16.80 -0.35 62 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 15.90 -0.31 62 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 15.01 -0.31 62 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 14.20 -0.35 62 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 13.43 -0.36 62 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 12.47 -0.58 62 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 11.73 -0.80 62 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 11.03 -0.79 62 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 10.36 -0.44 62 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 9.73 -0.45 62 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 9.14 -0.45 62 0 109 0
30DEC26 180.00 C 10.50 10.50 10.50 8.58 -0.73 62 3 39 +3
30DEC26 182.50 C 0.00 0.00 0.00 8.05 -0.71 62 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 7.55 -0.69 62 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 7.08 -0.68 62 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 6.63 -0.66 62 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 6.22 -0.64 62 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 5.82 -0.63 62 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 5.45 -0.61 62 0 26 0
30DEC26 200.00 C 5.85 5.85 5.85 5.11 -0.58 62 10 358 +10
30DEC26 205.00 C 0.00 0.00 0.00 4.47 -0.55 62 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 3.91 -0.52 62 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 3.42 -0.48 62 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 2.99 -0.45 62 0 129 0
30DEC26 225.00 C 0.00 0.00 0.00 2.61 -0.41 62 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 2.35 -0.39 62 0 254 0
30DEC26 235.00 C 0.00 0.00 0.00 1.99 -0.35 62 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 1.73 -0.33 62 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 1.51 -0.30 62 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 1.32 -0.27 62 0 165 0
30DEC26 255.00 C 0.00 0.00 0.00 1.15 -0.24 62 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 1.00 -0.22 62 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.87 -0.21 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.76 -0.18 62 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.66 -0.17 62 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.59 -0.14 62 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.50 -0.14 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.44 -0.12 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.38 -0.11 62 0 0 0
30DEC26 300.00 C 1.43 1.43 0.97 0.34 -0.09 62 76 1,064 0
30MAR27 65.00 C 0.00 0.00 0.00 82.81 -0.35 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 80.47 -0.35 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 78.14 -0.36 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 75.84 -0.37 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.58 -0.37 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.64 -0.88 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 69.44 -0.77 64 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 67.28 -0.90 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.81 -1.12 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 63.07 -0.90 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.04 -0.78 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 59.01 -0.79 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 57.09 -0.77 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.34 -1.60 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 52.44 -1.62 59 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 50.61 -1.62 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.52 -0.82 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 47.12 -1.85 60 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 45.45 -1.98 60 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 44.02 -1.61 61 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.28 -1.77 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 40.97 -1.46 61 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 39.45 -1.54 61 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 38.00 -1.36 61 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 36.59 -1.56 61 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 34.90 -1.50 60 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 33.88 -1.26 61 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 32.61 -1.06 61 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 31.37 -1.20 61 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 30.19 -1.18 61 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 29.95 -0.26 64 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 28.21 -0.16 62 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 27.16 -0.17 62 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 26.15 -0.18 62 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 25.18 -0.17 62 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 24.25 -0.21 62 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 23.35 -0.18 63 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 22.49 -0.19 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 21.66 -0.22 63 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 20.87 -0.22 63 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 20.09 -0.19 63 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 18.94 -0.84 62 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 18.49 +0.36 63 0 379 0
30MAR27 172.50 C 0.00 0.00 0.00 17.46 -0.66 62 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 16.81 -0.62 62 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 16.20 -0.60 62 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 15.59 -0.59 62 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 15.03 -0.53 62 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 14.48 -0.45 62 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 13.85 -0.46 62 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 13.24 -0.45 62 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 12.76 -0.40 62 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 12.28 -0.40 62 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 11.80 -0.41 62 0 15 0
30MAR27 200.00 C 11.77 11.77 11.77 11.32 -0.41 62 1 243 +1
30MAR27 205.00 C 0.00 0.00 0.00 10.37 -0.41 62 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 9.54 -0.35 62 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 8.84 -0.35 62 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 8.13 -0.11 62 0 62 0
30MAR27 225.00 C 0.00 0.00 0.00 7.43 -0.13 62 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 6.85 -0.09 62 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 6.35 -0.10 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 5.85 -0.12 62 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 5.35 -0.13 62 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 4.91 -0.09 62 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 4.56 -0.10 62 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 4.22 -0.10 62 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 3.87 -0.12 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 3.52 -0.13 62 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 3.27 -0.08 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 3.04 -0.09 62 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 2.80 -0.10 62 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 2.57 -0.11 62 0 312 0
29JUN27 65.00 C 0.00 0.00 0.00 83.49 -0.42 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 81.26 -0.42 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 79.08 -0.46 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 76.95 -0.47 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 74.83 -0.47 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 72.76 -0.52 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 70.77 -0.51 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 68.77 -0.52 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 66.78 -0.57 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 64.94 -0.56 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 63.09 -0.58 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 61.25 -0.58 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 59.44 -0.62 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.76 -0.63 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 56.09 -0.64 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 54.42 -0.64 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 53.27 -0.13 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 51.67 -0.25 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 50.11 -0.33 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 48.60 -0.36 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.12 -0.36 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.69 -0.74 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.30 -0.74 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 42.95 -0.73 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 41.64 -0.73 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 40.37 -0.80 61 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 38.96 -0.98 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 37.27 -1.46 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 36.43 -1.21 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 35.05 -1.40 60 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 33.92 -1.81 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 33.68 -0.18 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 31.91 -1.62 60 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 31.68 -0.07 62 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.20 -0.82 61 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 29.35 -0.77 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 28.92 -0.37 62 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.38 -1.03 60 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 27.10 -0.53 62 0 45 0
29JUN27 162.50 C 0.00 0.00 0.00 25.78 -1.07 61 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 25.00 -1.24 61 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 24.28 -1.25 61 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 23.78 -0.95 61 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 22.88 -1.18 61 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 22.21 -1.17 61 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 21.55 -1.24 61 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 20.93 -1.17 61 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 20.34 -1.11 61 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 19.66 -0.95 61 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 19.23 -1.10 61 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 45.69 - 60 0 0 -
29SEP27 127.50 C 0.00 0.00 0.00 44.43 -0.99 60 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 43.29 -1.01 60 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 42.23 -1.02 60 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 41.17 -1.02 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 40.11 -1.03 60 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 39.05 -1.04 60 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 37.99 -1.05 60 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 37.59 -0.04 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 36.66 -0.09 62 0 0 0
29SEP27 150.00 C 35.20 35.20 35.20 35.16 -1.06 60 1 1 +1
29SEP27 152.50 C 0.00 0.00 0.00 34.88 -0.46 62 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 34.02 -0.38 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 33.18 -0.47 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 32.38 -0.46 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 31.57 -0.49 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 30.84 -0.46 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 29.87 -0.68 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 29.09 -0.34 61 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 28.56 -0.36 62 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 27.88 -0.65 62 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 27.23 -0.74 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 26.54 -0.74 62 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 25.82 -0.83 62 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 25.10 -0.94 62 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 24.47 -0.99 62 0 0 0
TOTAL CALL 996 41,990 +503
25SEP26 127.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 128.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
25SEP26 129.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
25SEP26 130.00 P 0.00 0.00 0.00 0.02 - 68 0 0 -
25SEP26 131.00 P 0.00 0.00 0.00 0.03 - 68 0 0 -
25SEP26 132.00 P 0.12 0.12 0.12 0.04 -0.14 66 1 1 +1
25SEP26 133.00 P 0.00 0.00 0.00 0.06 -0.18 66 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.09 -0.23 66 0 2 0
25SEP26 135.00 P 0.00 0.00 0.00 0.13 -0.28 66 0 1 0
25SEP26 136.00 P 0.00 0.00 0.00 0.19 -0.33 66 0 16 0
25SEP26 137.00 P 0.00 0.00 0.00 0.26 -0.40 66 0 1 0
25SEP26 138.00 P 0.67 0.67 0.67 0.36 -0.46 66 50 3 -50
25SEP26 139.00 P 0.70 0.70 0.65 0.50 -0.52 66 3 7 +1
25SEP26 140.00 P 0.93 0.93 0.93 0.66 -0.59 66 35 114 +35
25SEP26 141.00 P 0.00 0.00 0.00 0.85 -0.66 66 0 32 0
25SEP26 142.00 P 1.30 1.48 1.30 1.11 -0.70 66 4 37 +1
25SEP26 143.00 P 0.00 0.00 0.00 1.41 -0.73 66 0 17 0
25SEP26 144.00 P 2.50 2.57 2.50 1.75 -0.78 66 175 178 +174
25SEP26 145.00 P 2.65 3.00 2.30 2.15 -0.79 67 185 303 +161
25SEP26 146.00 P 3.29 3.84 3.29 2.62 -0.80 67 2 59 +1
25SEP26 147.00 P 1.60 1.60 1.60 3.14 -0.77 67 1 6 -1
25SEP26 148.00 P 4.47 4.47 4.47 3.70 -0.78 68 2 80 -2
25SEP26 149.00 P 0.00 0.00 0.00 4.34 -0.73 68 0 15 0
25SEP26 150.00 P 0.00 0.00 0.00 5.03 -0.68 69 0 245 0
25SEP26 152.50 P 0.00 0.00 0.00 6.94 -0.53 71 2 50 -2
25SEP26 155.00 P 0.00 0.00 0.00 8.84 -0.61 65 0 123 0
25SEP26 157.50 P 0.00 0.00 0.00 11.11 -0.16 65 0 25 0
25SEP26 160.00 P 0.00 0.00 0.00 13.49 -0.01 65 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 15.93 +0.11 65 0 10 0
25SEP26 165.00 P 0.00 0.00 0.00 18.41 +0.20 66 0 1 0
25SEP26 167.50 P 0.00 0.00 0.00 20.90 +0.25 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 23.40 +0.28 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 25.90 +0.29 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 28.40 +0.30 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 30.90 +0.30 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 33.40 +0.30 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 35.90 +0.30 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 38.40 +0.30 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 40.90 +0.30 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 43.40 +0.30 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 45.90 +0.30 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 48.40 +0.30 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 50.90 +0.30 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 53.40 +0.30 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 55.90 +0.30 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 58.40 +0.30 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 60.90 +0.30 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 63.40 +0.30 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 65.90 +0.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 213 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 203 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 194 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 185 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 177 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 168 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 160 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 145 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 138 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 131 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 124 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 117 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 111 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 105 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 98 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 92 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 80 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 74 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 196 0
29SEP26 120.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 396 0
29SEP26 122.50 P 0.00 0.00 0.00 0.04 -0.05 61 0 426 0
29SEP26 125.00 P 0.16 0.16 0.16 0.08 -0.08 61 1 433 -1
29SEP26 127.50 P 0.00 0.00 0.00 0.15 -0.14 60 0 255 0
29SEP26 130.00 P 0.29 0.50 0.29 0.29 -0.19 61 3 446 -2
29SEP26 132.50 P 0.00 0.00 0.00 0.50 -0.27 61 0 75 0
29SEP26 135.00 P 0.95 1.02 0.95 0.83 -0.34 61 27 295 +1
29SEP26 137.50 P 0.00 0.00 0.00 1.29 -0.42 61 0 188 0
29SEP26 140.00 P 2.00 2.00 2.00 1.93 -0.49 61 1 401 +1
29SEP26 142.50 P 0.00 0.00 0.00 2.78 -0.52 61 0 252 0
29SEP26 145.00 P 0.00 0.00 0.00 3.85 -0.53 62 0 277 0
29SEP26 147.50 P 5.40 5.44 5.40 5.15 -0.50 62 2 782 -1
29SEP26 150.00 P 0.00 0.00 0.00 6.46 -0.66 60 0 1,851 0
29SEP26 152.50 P 0.00 0.00 0.00 8.13 -0.38 60 0 252 0
29SEP26 155.00 P 0.00 0.00 0.00 9.98 -0.30 60 1 349 0
29SEP26 157.50 P 12.70 12.70 12.70 11.99 -0.22 60 3 85 0
29SEP26 160.00 P 15.00 15.00 15.00 14.55 +0.29 70 10 45 -10
29SEP26 162.50 P 16.10 16.10 16.10 16.37 -0.05 60 1 78 0
29SEP26 165.00 P 0.00 0.00 0.00 18.69 +0.03 60 0 327 0
29SEP26 167.50 P 0.00 0.00 0.00 21.07 -0.53 60 0 1,145 0
29SEP26 170.00 P 0.00 0.00 0.00 24.19 +0.86 89 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 26.72 +0.38 96 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 29.27 +1.09 104 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 30.90 +0.08 0 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 33.40 -0.39 0 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 35.90 +0.30 0 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 38.40 +0.30 0 0 0 -230
29SEP26 187.50 P 0.00 0.00 0.00 40.90 +0.30 0 0 0 -15
29SEP26 190.00 P 0.00 0.00 0.00 43.40 +0.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 45.90 +0.30 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.40 +0.30 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.90 +0.30 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 53.40 +0.30 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 58.40 +0.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 63.40 +0.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 68.40 +0.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.40 +0.30 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 78.40 +0.30 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 83.40 +0.30 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 88.40 +0.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 93.40 +0.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 98.40 +0.30 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 103.40 +0.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 108.40 +0.30 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 113.40 +0.30 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 118.40 +0.30 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 123.40 +0.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 128.40 +0.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 133.40 +0.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 138.40 +0.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 143.40 +0.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 148.40 +0.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 153.40 +0.30 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 0.36 - 60 0 0 -
02OCT26 128.00 P 0.00 0.00 0.00 0.44 - 60 0 0 -
02OCT26 129.00 P 0.00 0.00 0.00 0.53 - 60 0 0 -
02OCT26 130.00 P 0.00 0.00 0.00 0.64 - 60 0 0 -
02OCT26 131.00 P 0.00 0.00 0.00 0.75 - 60 0 0 -
02OCT26 132.00 P 0.00 0.00 0.00 0.89 -0.36 60 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 1.04 -0.41 60 0 5 0
02OCT26 134.00 P 0.00 0.00 0.00 1.22 -0.44 60 0 0 0
02OCT26 135.00 P 1.80 1.80 1.80 1.42 -0.45 60 10 53 +4
02OCT26 136.00 P 2.00 2.00 2.00 1.63 -0.50 60 3 13 +3
02OCT26 137.00 P 0.00 0.00 0.00 1.89 -0.51 60 0 10 0
02OCT26 138.00 P 0.00 0.00 0.00 2.15 -0.53 60 0 9 0
02OCT26 139.00 P 2.16 2.75 2.16 2.45 -0.56 61 40 42 +40
02OCT26 140.00 P 0.00 0.00 0.00 2.78 -0.57 61 0 80 0
02OCT26 141.00 P 0.00 0.00 0.00 3.11 -0.59 61 0 30 0
02OCT26 142.00 P 0.00 0.00 0.00 3.51 -0.61 61 0 21 0
02OCT26 143.00 P 0.00 0.00 0.00 3.92 -0.61 61 0 30 0
02OCT26 144.00 P 0.00 0.00 0.00 4.34 -0.62 61 0 6 0
02OCT26 145.00 P 5.00 5.00 5.00 4.83 -0.62 61 5 48 +1
02OCT26 146.00 P 5.72 5.72 5.72 5.32 -0.62 61 3 25 0
02OCT26 147.00 P 6.17 6.17 6.17 5.84 -0.61 61 5 8 -5
02OCT26 148.00 P 6.06 6.06 6.06 6.41 -0.61 62 7 12 +6
02OCT26 149.00 P 6.45 6.45 6.45 6.99 -0.60 62 7 13 +7
02OCT26 150.00 P 7.20 7.20 7.20 7.61 -0.56 62 2 10 +2
02OCT26 152.50 P 0.00 0.00 0.00 8.99 -0.52 60 2 2 +2
02OCT26 155.00 P 0.00 0.00 0.00 10.75 -0.47 60 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 12.67 -0.38 60 0 15 0
02OCT26 160.00 P 0.00 0.00 0.00 14.71 -0.27 60 0 30 0
02OCT26 162.50 P 0.00 0.00 0.00 16.84 -0.21 60 0 5 0
02OCT26 165.00 P 0.00 0.00 0.00 19.06 -0.13 60 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 21.34 -0.26 59 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 24.19 +0.51 73 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 26.87 +0.53 83 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 29.37 +0.25 88 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 31.89 +1.07 93 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 34.43 +0.64 99 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 36.75 +0.72 100 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 38.40 +0.29 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 40.90 -0.41 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 43.40 +0.30 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 45.90 +0.30 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 48.40 +0.30 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 50.90 +0.30 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 53.40 +0.30 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 55.90 +0.30 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 58.40 +0.30 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 60.90 +0.30 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 63.40 +0.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 59 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 -0.02 61 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.06 -0.02 61 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.09 -0.03 61 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.15 -0.03 62 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.21 -0.04 62 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.30 -0.04 62 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.41 -0.07 61 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.53 -0.11 61 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.73 -0.11 61 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.98 -0.12 62 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 1.22 -0.11 61 0 67 0
29OCT26 117.50 P 0.00 0.00 0.00 1.52 -0.20 61 0 16 0
29OCT26 120.00 P 1.96 1.96 1.83 1.89 -0.15 61 2 115 +2
29OCT26 122.50 P 0.00 0.00 0.00 2.35 -0.24 61 0 62 0
29OCT26 125.00 P 0.00 0.00 0.00 2.85 -0.30 60 0 83 0
29OCT26 127.50 P 3.21 3.80 3.21 3.47 -0.33 60 30 116 +26
29OCT26 130.00 P 4.57 4.57 4.14 4.14 -0.43 60 2 231 +1
29OCT26 132.50 P 5.40 5.40 5.40 4.91 -0.48 60 1 47 0
29OCT26 135.00 P 0.00 0.00 0.00 5.82 -0.51 61 0 134 0
29OCT26 137.50 P 6.80 6.80 6.80 6.68 -0.67 60 6 56 0
29OCT26 140.00 P 8.03 8.12 8.03 7.82 -0.60 61 9 139 +9
29OCT26 142.50 P 0.00 0.00 0.00 9.06 -0.54 61 0 625 0
29OCT26 145.00 P 8.83 10.51 8.83 10.33 -0.54 61 24 39 -10
29OCT26 147.50 P 11.56 11.56 11.56 11.72 -0.48 62 7 63 0
29OCT26 150.00 P 13.30 13.30 13.30 13.30 -0.37 63 5 1,824 +5
29OCT26 152.50 P 14.48 14.48 14.48 14.77 -0.38 63 10 56 +10
29OCT26 155.00 P 16.82 16.82 16.82 16.42 -0.37 63 1 37 -1
29OCT26 157.50 P 0.00 0.00 0.00 17.73 -0.73 61 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 19.46 -0.15 61 0 42 0
29OCT26 162.50 P 21.60 21.80 21.60 21.26 -0.16 61 6 21 0
29OCT26 165.00 P 0.00 0.00 0.00 23.08 -0.14 61 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 25.79 +0.65 66 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 27.81 -0.10 67 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 29.91 -0.03 67 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 32.06 +0.13 68 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 34.22 +0.41 69 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 36.48 +0.13 70 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 38.75 +0.17 71 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 41.03 +0.25 72 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 43.40 +0.61 73 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.66 -0.12 63 0 79 0
27NOV26 97.50 P 0.00 0.00 0.00 0.85 -0.14 63 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.06 -0.15 63 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.33 -0.18 63 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.62 -0.19 63 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.97 -0.23 63 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 2.37 -0.24 63 0 14 0
27NOV26 112.50 P 2.65 2.65 2.65 2.80 -0.29 63 5 69 +5
27NOV26 115.00 P 0.00 0.00 0.00 3.34 -0.29 63 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 3.88 -0.30 63 0 17 0
27NOV26 120.00 P 0.00 0.00 0.00 4.52 -0.35 63 0 30 0
27NOV26 122.50 P 5.30 5.30 5.30 5.22 -0.35 63 1 6 +1
27NOV26 125.00 P 0.00 0.00 0.00 6.11 -0.21 64 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 6.66 -0.54 62 0 134 0
27NOV26 130.00 P 7.27 7.27 7.27 7.53 -0.50 62 2 64 +2
27NOV26 132.50 P 0.00 0.00 0.00 8.50 -0.40 63 0 33 0
27NOV26 135.00 P 0.00 0.00 0.00 9.55 -0.42 62 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 10.67 -0.48 63 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 11.87 -0.50 63 0 85 0
27NOV26 142.50 P 0.00 0.00 0.00 13.14 -0.52 63 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 14.48 -0.51 63 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 15.89 -0.53 64 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 17.37 -0.56 64 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 18.95 -0.59 64 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 20.77 +0.18 66 0 186 0
27NOV26 157.50 P 0.00 0.00 0.00 22.46 +0.07 66 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 24.16 +0.07 66 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 25.87 +0.04 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 27.70 +0.08 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 29.58 +0.13 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 31.46 +0.10 67 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 33.37 +0.09 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 35.41 +0.56 68 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 37.45 +0.61 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 39.49 +0.59 68 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 41.58 +0.67 69 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 43.76 +0.78 70 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 45.94 +0.81 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 -0.03 61 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.03 62 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 -0.05 62 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 -0.06 62 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.29 -0.07 62 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 0.38 -0.08 62 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.48 -0.11 62 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.63 -0.10 62 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.77 -0.15 62 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.99 -0.15 62 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.20 -0.17 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.48 -0.15 62 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 1.78 -0.21 62 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.10 -0.27 62 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.52 -0.27 62 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 2.94 -0.27 62 0 328 0
30DEC26 107.50 P 0.00 0.00 0.00 3.43 -0.33 62 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.98 -0.21 62 0 670 0
30DEC26 112.50 P 0.00 0.00 0.00 4.53 -0.36 62 0 558 0
30DEC26 115.00 P 0.00 0.00 0.00 5.20 -0.40 62 0 150 0
30DEC26 117.50 P 0.00 0.00 0.00 5.91 -0.41 62 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 6.83 -0.21 63 0 2,094 0
30DEC26 122.50 P 0.00 0.00 0.00 7.69 -0.24 63 0 1,001 0
30DEC26 125.00 P 0.00 0.00 0.00 8.56 -0.26 63 0 1,481 0
30DEC26 127.50 P 9.45 9.45 9.45 9.22 -0.21 62 2 63 0
30DEC26 130.00 P 0.00 0.00 0.00 10.07 -0.38 61 0 220 0
30DEC26 132.50 P 0.00 0.00 0.00 11.14 -0.41 61 0 31 0
30DEC26 135.00 P 0.00 0.00 0.00 12.28 -0.43 61 0 27 0
30DEC26 137.50 P 0.00 0.00 0.00 13.49 -0.44 62 0 7 0
30DEC26 140.00 P 14.80 14.80 14.80 14.76 -0.45 62 2 237 +2
30DEC26 142.50 P 0.00 0.00 0.00 16.08 -0.48 62 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 17.47 -0.36 62 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 18.91 -0.50 62 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 20.41 -0.51 63 0 68 0
30DEC26 152.50 P 0.00 0.00 0.00 22.30 +0.26 64 0 132 0
30DEC26 155.00 P 0.00 0.00 0.00 23.83 +0.10 64 0 196 0
30DEC26 157.50 P 0.00 0.00 0.00 25.45 +0.31 64 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 27.17 +0.14 64 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 28.89 +0.13 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 30.61 +0.40 65 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 32.39 +0.08 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 34.28 +0.45 65 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 36.18 +0.15 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 38.08 +0.47 66 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 39.99 +0.48 66 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 42.02 +0.52 66 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 44.07 +0.58 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.13 +0.63 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 48.19 +0.66 67 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 50.28 +0.69 67 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 52.46 +1.11 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 54.65 +1.15 69 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 56.85 +1.21 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.05 +1.28 69 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 63.56 +1.45 70 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 68.03 +1.18 71 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 72.56 +0.90 72 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.11 +0.93 72 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 81.74 +0.97 73 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 86.39 +1.14 73 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 91.08 +1.09 74 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 95.92 +1.27 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 100.50 +1.30 75 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 105.43 +1.63 76 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 110.20 +1.75 77 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 115.11 +1.93 78 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 119.94 +1.58 79 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.80 +1.56 79 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 129.94 +1.76 82 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 134.87 +1.73 83 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 139.74 +1.63 84 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 144.66 +1.56 85 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 148.40 +0.30 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.40 +0.30 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.52 -0.04 61 0 173 0
30MAR27 67.50 P 0.00 0.00 0.00 0.68 -0.04 61 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.84 -0.04 61 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.03 -0.06 61 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.26 -0.06 61 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.50 -0.06 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.81 -0.07 61 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.13 -0.08 61 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.54 -0.08 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.98 -0.11 62 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.44 -0.11 62 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.90 -0.06 62 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.46 +0.01 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 5.06 +0.04 62 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 5.62 +0.01 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.26 +0.02 62 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.94 +0.07 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.67 +0.08 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.43 +0.08 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.32 +0.13 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.19 +0.16 61 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 11.11 +0.17 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 12.05 +0.19 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 13.11 +0.27 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.16 +0.25 61 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 15.13 +0.12 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 15.93 -0.33 60 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 17.13 -0.33 60 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 18.37 -0.42 60 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 19.66 -0.43 60 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 20.99 -0.44 60 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 22.37 -0.45 60 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 23.79 -0.47 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 25.25 -0.48 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.76 -0.49 61 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 28.31 -0.53 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 29.88 -0.53 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.91 +0.32 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 33.53 +0.48 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 35.22 +0.50 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 37.00 +0.58 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 38.70 +0.57 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 40.50 +0.61 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 42.33 +0.88 63 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.16 +0.90 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 46.05 +0.72 63 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 47.93 +0.96 63 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 49.85 +1.01 63 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 51.79 +1.10 63 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 53.75 +0.65 64 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 55.83 +1.20 64 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 57.83 +1.23 64 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.84 +1.11 64 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.88 +0.80 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.94 +1.17 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 68.16 +0.83 65 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 72.26 +0.71 65 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 76.47 +0.70 65 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 80.93 +0.94 66 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 85.31 +0.96 66 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.67 +1.19 66 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 94.34 +1.14 67 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 98.75 +1.22 67 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 103.12 +0.83 66 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 106.30 -0.18 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 112.20 +0.89 67 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 115.61 -0.18 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 120.28 -0.49 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 124.97 +0.12 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 129.94 +0.37 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 134.87 +0.51 64 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 139.74 +0.59 64 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 144.66 +0.70 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.35 -0.10 61 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.59 -0.12 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.90 -0.15 61 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.24 -0.16 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.59 -0.24 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.00 -0.20 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.47 -0.31 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.93 -0.34 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.54 -0.12 61 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.17 -0.11 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.81 -0.09 62 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.25 -0.46 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.11 -0.10 62 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 7.91 -0.09 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.46 -0.36 61 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 9.45 -0.15 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.28 -0.10 62 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 10.97 -0.38 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.05 -0.27 61 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 12.99 -0.30 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 14.17 +0.04 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 15.21 +0.07 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.28 +0.14 61 0 26 0
29JUN27 122.50 P 0.00 0.00 0.00 17.30 +0.08 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.52 +0.21 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 19.69 +0.15 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 20.65 -0.56 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 21.99 -0.50 61 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 23.30 -0.51 61 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 24.62 -0.54 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.99 -0.56 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.30 -0.68 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 28.86 -0.58 61 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 30.34 -0.59 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.83 -0.61 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.25 -0.51 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 34.82 -0.52 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 36.92 +0.50 62 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 38.57 +0.77 62 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 40.11 +0.44 62 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 41.94 +0.63 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 43.64 +0.62 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 45.48 +0.74 62 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 47.17 +0.68 62 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 48.97 +0.71 62 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 50.88 +0.80 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 52.51 +0.61 62 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 54.37 +0.61 62 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 56.36 +0.76 62 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 58.15 +0.64 62 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 21.76 - 60 0 0 -
29SEP27 127.50 P 0.00 0.00 0.00 22.96 -0.68 60 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 24.27 -0.70 60 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 25.70 -0.04 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 27.05 -0.03 61 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 28.51 +0.05 61 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 29.93 -0.35 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 31.47 -0.26 61 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 32.94 -0.27 61 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 34.35 -0.37 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 35.88 -0.37 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 37.44 -0.38 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 39.14 -0.26 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 40.70 -0.27 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 42.03 -0.77 60 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 44.34 -0.06 62 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 46.01 +0.57 62 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 47.51 +0.33 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 48.76 -0.74 60 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 50.52 -0.20 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 52.28 -0.75 60 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 54.04 -0.75 60 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 55.80 -0.76 60 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 57.57 -0.76 60 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 59.34 -0.77 60 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 61.21 -0.39 60 0 0 0
TOTAL PUT 708 45,898 +174
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$1190.000
25SEP26 970.00 C 0.00 0.00 0.00 220.18 -29.12 89 0 0 0
25SEP26 975.00 C 0.00 0.00 0.00 215.18 -29.14 86 0 0 0
25SEP26 980.00 C 0.00 0.00 0.00 210.19 -29.15 87 0 0 0
25SEP26 985.00 C 0.00 0.00 0.00 205.20 -29.16 87 0 0 0
25SEP26 990.00 C 0.00 0.00 0.00 200.21 -29.18 87 0 0 0
25SEP26 995.00 C 0.00 0.00 0.00 195.23 -29.19 88 0 0 0
25SEP26 1,000.00 C 0.00 0.00 0.00 190.24 -29.22 87 0 0 0
25SEP26 1,005.00 C 0.00 0.00 0.00 185.27 -29.23 87 0 0 0
25SEP26 1,010.00 C 0.00 0.00 0.00 180.30 -29.25 87 0 0 0
25SEP26 1,015.00 C 0.00 0.00 0.00 175.33 -29.29 87 0 0 0
25SEP26 1,020.00 C 0.00 0.00 0.00 170.37 -29.32 87 0 0 0
25SEP26 1,025.00 C 0.00 0.00 0.00 165.43 -29.34 87 0 0 0
25SEP26 1,030.00 C 0.00 0.00 0.00 160.49 -29.38 87 0 0 0
25SEP26 1,035.00 C 0.00 0.00 0.00 155.57 -29.41 87 0 0 0
25SEP26 1,040.00 C 0.00 0.00 0.00 150.66 -29.45 87 0 0 0
25SEP26 1,045.00 C 0.00 0.00 0.00 145.77 -29.48 87 0 0 0
25SEP26 1,050.00 C 0.00 0.00 0.00 140.91 -29.51 87 0 0 0
25SEP26 1,055.00 C 0.00 0.00 0.00 136.06 -29.55 87 0 0 0
25SEP26 1,060.00 C 0.00 0.00 0.00 131.25 -29.58 87 0 0 0
25SEP26 1,065.00 C 0.00 0.00 0.00 126.46 -29.61 87 0 0 0
25SEP26 1,070.00 C 0.00 0.00 0.00 121.71 -29.63 87 0 0 0
25SEP26 1,075.00 C 0.00 0.00 0.00 117.00 -29.65 87 0 0 0
25SEP26 1,080.00 C 0.00 0.00 0.00 112.34 -29.65 87 0 0 0
25SEP26 1,085.00 C 0.00 0.00 0.00 107.72 -29.66 87 0 0 0
25SEP26 1,090.00 C 0.00 0.00 0.00 103.16 -29.64 87 0 0 0
25SEP26 1,095.00 C 0.00 0.00 0.00 98.65 -29.62 87 0 0 0
25SEP26 1,100.00 C 0.00 0.00 0.00 94.21 -29.58 87 0 0 0
25SEP26 1,105.00 C 0.00 0.00 0.00 89.84 -29.53 87 0 0 0
25SEP26 1,110.00 C 0.00 0.00 0.00 85.54 -29.46 87 0 0 0
25SEP26 1,115.00 C 0.00 0.00 0.00 81.32 -29.36 87 0 0 0
25SEP26 1,120.00 C 0.00 0.00 0.00 74.88 -31.55 76 0 0 0
25SEP26 1,125.00 C 0.00 0.00 0.00 70.96 -31.29 77 0 100 0
25SEP26 1,130.00 C 0.00 0.00 0.00 67.13 -31.01 78 0 0 0
25SEP26 1,135.00 C 0.00 0.00 0.00 63.41 -27.86 79 0 3 0
25SEP26 1,140.00 C 72.00 72.00 72.00 59.78 -27.65 80 1 51 0
25SEP26 1,145.00 C 0.00 0.00 0.00 56.26 -27.40 81 0 0 0
25SEP26 1,150.00 C 0.00 0.00 0.00 52.86 -27.11 82 0 10 0
25SEP26 1,155.00 C 0.00 0.00 0.00 49.57 -26.79 82 0 7 0
25SEP26 1,160.00 C 0.00 0.00 0.00 46.39 -26.45 83 0 0 0
25SEP26 1,165.00 C 0.00 0.00 0.00 43.54 -25.86 84 0 3 0
25SEP26 1,170.00 C 80.00 80.00 80.00 40.41 -25.65 83 1 6 0
25SEP26 1,175.00 C 0.00 0.00 0.00 37.60 -25.20 84 0 2 0
25SEP26 1,180.00 C 0.00 0.00 0.00 34.92 -24.72 84 0 0 0
25SEP26 1,185.00 C 0.00 0.00 0.00 32.37 -24.97 84 0 0 0
25SEP26 1,190.00 C 0.00 0.00 0.00 29.94 -25.13 84 0 10 0
25SEP26 1,195.00 C 0.00 0.00 0.00 27.63 -23.10 85 0 6 0
25SEP26 1,200.00 C 0.00 0.00 0.00 25.45 -22.51 85 0 81 0
25SEP26 1,205.00 C 0.00 0.00 0.00 23.40 -21.88 85 0 6 0
25SEP26 1,210.00 C 0.00 0.00 0.00 21.46 -21.24 85 0 3 0
25SEP26 1,215.00 C 38.00 38.00 38.00 19.64 -20.58 85 1 3 0
25SEP26 1,220.00 C 23.86 23.86 23.86 17.94 -19.90 85 1 1 +1
25SEP26 1,225.00 C 0.00 0.00 0.00 16.35 -19.21 86 0 8 0
25SEP26 1,230.00 C 0.00 0.00 0.00 14.87 -18.50 86 0 28 0
25SEP26 1,235.00 C 13.57 13.57 13.57 13.49 -17.81 86 1 16 0
25SEP26 1,240.00 C 11.18 11.18 11.18 12.21 -17.17 86 1 3 0
25SEP26 1,245.00 C 0.00 0.00 0.00 11.06 -16.50 86 0 16 0
25SEP26 1,250.00 C 18.08 23.00 8.96 10.13 -15.67 87 144 147 +136
25SEP26 1,255.00 C 0.00 0.00 0.00 9.21 -14.96 87 0 0 0
25SEP26 1,260.00 C 0.00 0.00 0.00 8.42 -14.19 88 0 24 0
25SEP26 1,265.00 C 0.00 0.00 0.00 7.35 -14.34 87 0 1 0
25SEP26 1,270.00 C 21.00 21.00 7.00 6.82 -12.39 88 136 431 +28
25SEP26 1,275.00 C 0.00 0.00 0.00 5.90 -12.63 87 0 17 0
25SEP26 1,280.00 C 21.00 21.00 11.00 5.41 -11.90 88 8 16 +8
25SEP26 1,285.00 C 12.00 12.00 12.00 4.66 -11.54 87 1 36 +1
25SEP26 1,290.00 C 8.30 8.30 8.30 4.13 -10.89 87 1 1 +1
25SEP26 1,295.00 C 0.00 0.00 0.00 3.65 -10.22 87 0 15 0
25SEP26 1,300.00 C 13.00 13.00 6.50 3.22 -9.57 87 3 42 -1
25SEP26 1,305.00 C 0.00 0.00 0.00 2.83 -8.95 87 0 15 0
25SEP26 1,310.00 C 0.00 0.00 0.00 2.48 -8.36 87 0 0 0
25SEP26 1,315.00 C 0.00 0.00 0.00 2.18 -7.78 87 0 0 0
25SEP26 1,320.00 C 0.00 0.00 0.00 1.90 -6.97 87 0 0 0
25SEP26 1,325.00 C 0.00 0.00 0.00 1.66 -6.47 87 0 1 0
25SEP26 1,330.00 C 0.00 0.00 0.00 1.44 -6.00 87 0 1 0
25SEP26 1,335.00 C 0.00 0.00 0.00 1.25 -5.55 87 0 1 0
25SEP26 1,340.00 C 0.00 0.00 0.00 1.09 -5.12 87 0 0 0
25SEP26 1,345.00 C 8.00 8.00 2.30 0.94 -4.72 87 7 5 +5
25SEP26 1,350.00 C 3.00 3.00 2.50 0.81 -4.35 87 7 18 +7
29SEP26 500.00 C 0.00 0.00 0.00 690.25 -29.04 173 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 680.25 -29.05 0 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 670.26 -29.04 166 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 660.26 -29.05 0 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 650.27 -29.04 159 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 640.27 -29.05 0 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 630.28 -29.04 152 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 620.28 -29.05 0 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 610.29 -29.05 145 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 600.29 -29.05 0 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 590.30 -29.05 139 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 580.30 -29.05 0 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 570.31 -29.05 133 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 560.31 -29.05 0 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 550.32 -29.05 127 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 540.32 -29.06 0 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 530.33 -29.05 121 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 520.33 -29.06 0 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 510.34 -29.05 115 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 500.34 -29.06 0 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 490.35 -29.06 110 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 480.35 -29.06 0 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 470.36 -29.06 104 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 460.36 -29.06 0 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 450.37 -29.06 99 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 440.37 -29.06 0 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 430.38 -29.06 94 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 420.38 -29.07 0 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 410.39 -29.06 89 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 400.39 -29.07 0 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 390.40 -29.07 84 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 380.40 -29.07 0 0 0 -34
29SEP26 820.00 C 0.00 0.00 0.00 370.41 -29.07 79 0 0 -25
29SEP26 830.00 C 0.00 0.00 0.00 360.41 -29.08 0 0 0 -33
29SEP26 840.00 C 0.00 0.00 0.00 350.42 -29.08 74 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 340.43 -29.08 76 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 330.44 -29.08 77 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 320.45 -29.09 76 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 310.46 -29.11 75 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 300.48 -29.12 75 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 290.51 -29.12 76 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 280.54 -29.14 75 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 270.58 -29.17 75 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 260.64 -29.19 75 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 250.72 -29.21 75 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 240.83 -29.24 75 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 230.97 -29.26 75 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 221.15 -29.29 75 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 211.38 -29.32 75 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 201.67 -29.35 75 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 192.04 -29.37 75 0 33 0
29SEP26 1,010.00 C 0.00 0.00 0.00 182.50 -29.38 75 0 19 0
29SEP26 1,020.00 C 0.00 0.00 0.00 173.06 -29.38 75 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 163.75 -29.36 75 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 154.57 -29.32 75 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 145.56 -29.25 75 0 23 0
29SEP26 1,060.00 C 0.00 0.00 0.00 136.73 -29.15 75 0 5 0
29SEP26 1,070.00 C 0.00 0.00 0.00 128.10 -29.01 75 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 119.69 -28.83 75 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 111.52 -28.61 75 0 38 0
29SEP26 1,100.00 C 0.00 0.00 0.00 103.61 -28.33 75 0 266 0
29SEP26 1,110.00 C 0.00 0.00 0.00 95.98 -28.00 75 0 57 0
29SEP26 1,120.00 C 66.90 66.90 66.90 88.64 -27.61 75 1 64 -1
29SEP26 1,130.00 C 0.00 0.00 0.00 81.61 -27.16 75 0 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 74.91 -26.64 75 0 12 0
29SEP26 1,150.00 C 0.00 0.00 0.00 68.53 -26.07 75 0 112 0
29SEP26 1,160.00 C 0.00 0.00 0.00 60.62 -27.30 72 0 98 0
29SEP26 1,170.00 C 0.00 0.00 0.00 55.10 -26.44 73 0 101 0
29SEP26 1,180.00 C 0.00 0.00 0.00 49.92 -25.52 73 0 24 0
29SEP26 1,190.00 C 62.34 62.34 57.69 45.07 -22.48 73 4 10 0
29SEP26 1,200.00 C 40.80 40.80 38.20 40.56 -21.65 73 3 292 +1
29SEP26 1,210.00 C 0.00 0.00 0.00 36.38 -20.77 74 0 36 0
29SEP26 1,220.00 C 52.00 52.00 52.00 32.51 -19.88 74 1 8 0
29SEP26 1,230.00 C 0.00 0.00 0.00 28.96 -19.32 74 0 11 0
29SEP26 1,240.00 C 0.00 0.00 0.00 25.71 -17.99 74 0 18 0
29SEP26 1,250.00 C 39.77 40.70 21.01 22.93 -16.84 74 4 443 0
29SEP26 1,260.00 C 0.00 0.00 0.00 20.29 -15.82 75 0 23 0
29SEP26 1,270.00 C 20.88 20.88 20.88 18.59 -14.30 76 10 17 +9
29SEP26 1,280.00 C 26.00 26.00 17.20 15.43 -14.89 74 122 351 -75
29SEP26 1,290.00 C 25.00 25.00 25.00 14.29 -13.03 76 1 5 +1
29SEP26 1,300.00 C 13.44 13.44 13.39 12.43 -11.54 76 3 287 -3
29SEP26 1,310.00 C 13.00 13.00 13.00 10.78 -11.39 76 1 34 0
29SEP26 1,320.00 C 0.00 0.00 0.00 9.31 -10.54 76 0 57 0
29SEP26 1,330.00 C 15.00 15.00 10.00 7.78 -9.95 75 2 286 -1
29SEP26 1,340.00 C 12.80 12.80 12.80 6.68 -9.12 75 1 49 +1
29SEP26 1,350.00 C 13.00 13.00 7.50 5.72 -8.33 75 64 275 +40
29SEP26 1,360.00 C 12.74 12.74 6.50 4.87 -7.59 75 83 560 +29
02OCT26 1,105.00 C 0.00 0.00 0.00 108.09 -27.65 76 0 0 0
02OCT26 1,110.00 C 0.00 0.00 0.00 104.56 -27.47 76 0 0 0
02OCT26 1,115.00 C 0.00 0.00 0.00 101.09 -27.28 76 0 0 0
02OCT26 1,120.00 C 0.00 0.00 0.00 97.69 -27.08 76 0 0 0
02OCT26 1,125.00 C 0.00 0.00 0.00 94.35 -26.87 76 0 0 0
02OCT26 1,130.00 C 0.00 0.00 0.00 91.09 -26.64 76 0 0 0
02OCT26 1,135.00 C 0.00 0.00 0.00 87.89 -26.41 76 0 0 0
02OCT26 1,140.00 C 0.00 0.00 0.00 84.76 -26.16 76 0 0 0
02OCT26 1,145.00 C 0.00 0.00 0.00 81.70 -25.91 76 0 0 0
02OCT26 1,150.00 C 0.00 0.00 0.00 76.35 -28.00 73 0 0 0
02OCT26 1,155.00 C 0.00 0.00 0.00 73.51 -27.65 73 0 0 0
02OCT26 1,160.00 C 0.00 0.00 0.00 70.75 -27.27 73 0 0 0
02OCT26 1,165.00 C 0.00 0.00 0.00 68.05 -26.90 73 0 0 0
02OCT26 1,170.00 C 0.00 0.00 0.00 65.43 -26.51 73 0 0 0
02OCT26 1,175.00 C 0.00 0.00 0.00 62.87 -23.45 73 0 0 0
02OCT26 1,180.00 C 0.00 0.00 0.00 60.38 -23.14 73 0 0 0
02OCT26 1,185.00 C 0.00 0.00 0.00 57.96 -22.82 73 0 0 0
02OCT26 1,190.00 C 0.00 0.00 0.00 55.61 -22.48 74 0 0 0
02OCT26 1,195.00 C 0.00 0.00 0.00 53.32 -22.15 74 0 0 0
02OCT26 1,200.00 C 0.00 0.00 0.00 51.10 -21.81 74 0 0 0
02OCT26 1,205.00 C 0.00 0.00 0.00 48.95 -21.46 74 0 8 0
02OCT26 1,210.00 C 0.00 0.00 0.00 46.86 -21.11 74 0 0 0
02OCT26 1,215.00 C 0.00 0.00 0.00 44.84 -20.75 74 0 0 0
02OCT26 1,220.00 C 0.00 0.00 0.00 42.89 -20.37 74 0 8 0
02OCT26 1,225.00 C 0.00 0.00 0.00 41.02 -19.98 74 0 7 0
02OCT26 1,230.00 C 0.00 0.00 0.00 39.32 -19.47 74 0 1 0
02OCT26 1,235.00 C 0.00 0.00 0.00 37.57 -19.08 75 0 0 0
02OCT26 1,240.00 C 0.00 0.00 0.00 35.97 -18.59 75 0 0 0
02OCT26 1,245.00 C 0.00 0.00 0.00 34.38 -18.14 75 0 0 0
02OCT26 1,250.00 C 48.90 48.90 48.90 32.89 -17.66 75 32 45 +31
02OCT26 1,255.00 C 0.00 0.00 0.00 31.45 -17.18 75 0 8 0
02OCT26 1,260.00 C 0.00 0.00 0.00 30.07 -16.78 75 0 1 0
02OCT26 1,265.00 C 0.00 0.00 0.00 28.74 -16.41 76 0 0 0
02OCT26 1,270.00 C 0.00 0.00 0.00 27.48 -16.02 76 0 0 0
02OCT26 1,275.00 C 0.00 0.00 0.00 26.40 -15.51 76 0 0 0
02OCT26 1,280.00 C 0.00 0.00 0.00 25.21 -15.16 76 0 0 0
02OCT26 1,285.00 C 0.00 0.00 0.00 24.00 -14.88 76 0 0 0
02OCT26 1,290.00 C 0.00 0.00 0.00 22.91 -14.51 77 0 0 0
02OCT26 1,295.00 C 0.00 0.00 0.00 21.86 -14.17 77 0 0 0
02OCT26 1,300.00 C 0.00 0.00 0.00 20.02 -14.67 76 0 0 0
02OCT26 1,305.00 C 32.75 32.75 28.00 19.10 -14.33 76 5 206 +4
02OCT26 1,310.00 C 0.00 0.00 0.00 18.28 -13.91 76 0 0 0
02OCT26 1,315.00 C 0.00 0.00 0.00 17.18 -13.40 76 0 0 0
02OCT26 1,320.00 C 0.00 0.00 0.00 16.26 -13.02 76 0 0 0
02OCT26 1,325.00 C 0.00 0.00 0.00 15.39 -12.63 76 0 0 0
02OCT26 1,330.00 C 16.08 16.08 16.08 14.55 -12.26 76 7 7 +7
02OCT26 1,335.00 C 15.35 15.35 15.35 13.76 -11.87 76 7 7 +7
02OCT26 1,340.00 C 0.00 0.00 0.00 13.00 -11.51 76 0 400 0
02OCT26 1,345.00 C 14.04 14.04 14.04 12.27 -11.15 76 7 7 +7
02OCT26 1,350.00 C 12.60 13.29 12.60 11.58 -10.79 76 8 10 +8
29OCT26 500.00 C 0.00 0.00 0.00 691.50 -29.05 79 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 681.54 -29.05 81 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 671.57 -29.06 79 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 661.61 -29.06 80 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 651.65 -29.07 80 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 641.69 -29.08 79 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 631.74 -29.09 79 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 621.79 -29.10 79 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 611.85 -29.10 80 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 601.92 -29.11 80 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 591.99 -29.12 80 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 582.07 -29.14 80 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 572.16 -29.16 80 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 562.26 -29.18 80 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 552.38 -29.19 80 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 542.51 -29.21 80 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 532.66 -29.23 80 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 522.83 -29.26 80 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 513.02 -29.29 80 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 503.24 -29.31 80 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 493.48 -29.34 80 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 483.76 -29.37 80 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 474.07 -29.40 80 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 464.42 -29.43 80 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 454.80 -29.47 80 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 445.24 -29.49 80 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 435.72 -29.52 80 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 426.25 -29.55 80 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 416.84 -29.58 80 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 407.49 -29.60 80 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 398.20 -29.63 80 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 388.98 -29.65 80 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 379.83 -29.67 80 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 370.76 -29.68 80 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 361.76 -29.70 80 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 352.86 -29.69 80 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 344.03 -29.70 80 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 335.31 -29.69 80 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 316.87 -28.79 59 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 308.60 -28.76 62 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 300.42 -28.74 64 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 292.35 -28.71 66 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 284.38 -28.67 67 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 276.52 -28.62 68 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 268.78 -28.56 69 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 261.16 -28.49 70 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 253.65 -28.41 71 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 246.40 -28.19 72 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 246.39 -20.84 80 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 231.87 -28.11 72 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 231.81 -21.65 80 0 247 0
29OCT26 1,010.00 C 0.00 0.00 0.00 224.72 -28.73 80 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 217.77 -28.58 80 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 210.95 -28.43 80 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 204.27 -28.26 80 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 197.72 -28.09 80 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 191.32 -27.90 80 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 185.06 -27.69 80 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 178.94 -27.48 80 0 34 0
29OCT26 1,090.00 C 165.00 165.00 165.00 172.96 -27.26 80 3 10 -3
29OCT26 1,100.00 C 0.00 0.00 0.00 165.27 -23.05 78 0 89 0
29OCT26 1,110.00 C 0.00 0.00 0.00 161.42 -26.78 80 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 155.86 -26.53 80 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 150.45 -26.26 80 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 140.81 -30.34 77 0 29 0
29OCT26 1,150.00 C 0.00 0.00 0.00 135.83 -29.90 77 0 9 0
29OCT26 1,160.00 C 155.62 155.62 155.62 130.97 -24.65 77 1 19 0
29OCT26 1,170.00 C 124.36 124.36 124.11 126.25 -24.36 77 45 46 +40
29OCT26 1,180.00 C 116.90 121.28 116.00 121.66 -24.06 77 851 851 +833
29OCT26 1,190.00 C 0.00 0.00 0.00 117.20 -23.75 77 0 37 0
29OCT26 1,200.00 C 117.00 117.00 117.00 112.87 -23.43 77 1 70 0
29OCT26 1,210.00 C 126.87 126.87 124.12 108.66 -23.11 77 3 18 +3
29OCT26 1,220.00 C 0.00 0.00 0.00 105.41 -21.95 78 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 100.72 -22.35 78 0 289 0
29OCT26 1,240.00 C 107.93 107.93 97.50 97.29 -21.60 78 2 188 0
29OCT26 1,250.00 C 92.00 92.00 92.00 93.98 -20.85 78 3 31 -3
29OCT26 1,260.00 C 0.00 0.00 0.00 91.99 -19.17 80 0 33 0
29OCT26 1,270.00 C 0.00 0.00 0.00 87.72 -20.01 79 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 84.68 -19.94 79 0 1 0
29OCT26 1,290.00 C 89.00 89.00 89.00 82.21 -19.19 80 4 23 +4
29OCT26 1,300.00 C 100.00 100.00 81.00 79.11 -17.29 80 2 17 0
29OCT26 1,310.00 C 0.00 0.00 0.00 76.85 -18.45 81 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 74.32 -18.40 81 0 0 0
29OCT26 1,330.00 C 78.52 78.52 68.30 71.50 -17.91 81 20 24 +19
29OCT26 1,340.00 C 0.00 0.00 0.00 68.58 -17.36 81 0 37 0
29OCT26 1,350.00 C 76.00 80.00 76.00 65.77 -16.70 81 2 48 0
29OCT26 1,360.00 C 79.76 79.76 62.50 63.05 -17.15 81 27 212 +11
27NOV26 500.00 C 0.00 0.00 0.00 693.35 -29.13 84 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 683.53 -29.14 84 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 673.74 -29.15 85 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 663.96 -29.16 84 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 654.21 -29.17 84 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 644.48 -29.19 84 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 634.78 -29.20 84 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 625.11 -29.21 84 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 615.47 -29.23 84 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 605.87 -29.24 84 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 596.31 -29.25 84 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 586.79 -29.26 84 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 577.31 -29.27 84 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 567.87 -29.28 84 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 558.48 -29.29 84 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 549.15 -29.29 84 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 539.86 -29.30 84 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 530.64 -29.30 84 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 521.47 -29.30 84 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 512.36 -29.30 84 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 503.32 -29.30 84 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 494.34 -29.30 84 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 485.43 -29.29 84 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 476.60 -29.27 84 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 454.80 -42.29 50 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 445.38 -29.35 52 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 437.03 -28.34 58 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 428.76 -28.31 61 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 420.57 -28.28 64 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 412.46 -28.25 66 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 404.44 -28.20 68 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 396.50 -28.16 69 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 388.65 -28.11 70 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 380.89 -28.06 71 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 373.22 -28.00 72 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 365.64 -27.94 73 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 358.16 -27.87 74 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 350.77 -27.80 74 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 343.47 -27.73 75 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 336.28 -27.64 76 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 329.18 -27.55 76 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 322.18 -27.46 76 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 315.28 -27.36 77 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 308.48 -27.25 77 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 301.78 -27.14 78 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 295.18 -27.03 78 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 288.68 -26.91 78 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 282.29 -26.78 79 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 275.99 -26.66 79 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 269.80 -26.52 79 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 263.71 -26.38 79 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 257.73 -26.23 80 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 251.84 -26.08 80 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 246.06 -25.92 80 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 240.37 -25.76 80 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 234.79 -25.60 80 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 229.31 -25.43 80 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 223.93 -25.25 81 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 218.65 -25.07 81 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 213.47 -24.88 81 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 208.38 -24.70 81 0 26 0
27NOV26 1,110.00 C 0.00 0.00 0.00 203.39 -24.51 81 0 15 0
27NOV26 1,120.00 C 222.82 222.82 202.00 198.50 -24.32 81 2 61 +1
27NOV26 1,130.00 C 0.00 0.00 0.00 193.71 -24.11 81 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 189.01 -23.91 81 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 184.40 -23.71 81 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 179.89 -23.50 82 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 175.47 -23.28 82 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 171.14 -23.07 82 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 166.90 -22.85 82 0 2 0
27NOV26 1,200.00 C 0.00 0.00 0.00 162.75 -22.63 82 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 158.69 -22.41 82 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 154.71 -22.19 82 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 150.82 -21.96 82 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 147.02 -21.72 82 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 143.30 -21.49 82 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 139.66 -21.26 82 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 136.40 -20.72 83 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 135.07 -18.34 84 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 130.22 -19.55 83 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 128.50 -17.71 84 0 17 0
27NOV26 1,310.00 C 0.00 0.00 0.00 124.88 -17.84 84 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 121.33 -17.98 84 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 119.27 -16.70 84 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 116.27 -16.43 84 0 0 0
27NOV26 1,350.00 C 133.06 133.06 98.21 111.93 -17.57 84 2 9 +2
27NOV26 1,360.00 C 0.00 0.00 0.00 110.70 -15.67 84 0 124 0
30DEC26 500.00 C 0.00 0.00 0.00 696.68 -29.19 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 687.13 -29.21 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 677.63 -29.21 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 668.16 -29.22 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 658.74 -29.22 83 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 649.36 -29.23 83 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 640.02 -29.25 83 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 630.74 -29.25 83 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 615.47 -35.30 59 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 612.34 -29.25 83 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 596.31 -29.25 61 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 586.79 -36.63 62 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 577.31 -29.27 63 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 567.87 -29.28 63 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 558.48 -29.29 64 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 549.15 -29.29 64 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 539.86 -29.30 65 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 530.64 -29.30 65 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 521.47 -29.30 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 512.36 -29.30 65 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 503.32 -29.30 66 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 494.34 -29.30 66 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 485.43 -29.29 66 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 476.60 -29.27 66 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 468.11 -29.83 67 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 461.70 -27.23 70 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 453.22 -27.44 70 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 444.94 -28.03 70 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 437.50 -27.86 71 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 429.91 -27.93 72 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 422.52 -27.87 72 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 415.22 -27.81 73 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 408.00 -27.75 73 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 400.87 -27.68 74 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 393.83 -27.60 74 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 386.87 -27.53 75 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 380.00 -27.46 75 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 373.22 -27.37 76 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 366.53 -27.29 76 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 359.93 -27.20 76 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 353.42 -27.10 77 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 347.00 -27.00 77 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 340.66 -26.90 77 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 334.42 -26.79 77 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 328.26 -26.69 78 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 322.19 -26.58 78 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 316.21 -26.46 78 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 310.32 -26.34 78 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 304.52 -26.21 78 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 298.82 -26.07 78 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 293.17 -25.96 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 287.63 -25.83 79 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 282.25 -25.62 79 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 276.99 -25.37 79 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 272.09 -24.84 79 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 267.02 -24.57 80 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 262.06 -24.26 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 257.11 -24.03 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 251.22 -24.82 80 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 246.35 -24.66 80 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 241.57 -24.50 80 0 10 0
30DEC26 1,110.00 C 0.00 0.00 0.00 236.86 -24.34 80 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 233.78 -22.63 81 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 227.69 -24.01 80 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 223.22 -23.84 80 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 219.04 -23.46 80 0 13 0
30DEC26 1,160.00 C 0.00 0.00 0.00 216.13 -21.88 81 0 102 0
30DEC26 1,170.00 C 0.00 0.00 0.00 210.27 -23.33 80 0 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 206.10 -23.16 81 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 202.01 -22.98 81 0 0 0
30DEC26 1,200.00 C 208.00 208.00 195.00 197.99 -22.81 81 4 244 +2
30DEC26 1,210.00 C 0.00 0.00 0.00 194.04 -22.63 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 190.17 -22.44 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 186.36 -22.26 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 182.62 -22.08 81 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 178.97 -21.88 81 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 175.66 -21.41 81 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 171.82 -21.53 81 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 168.35 -21.34 81 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 164.95 -21.80 81 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 161.87 -21.72 81 0 44 0
30DEC26 1,310.00 C 0.00 0.00 0.00 160.33 -20.28 82 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 156.03 -19.67 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 154.84 -17.51 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 150.40 -18.67 82 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 147.73 -18.11 82 0 140 0
30DEC26 1,360.00 C 165.00 165.00 145.00 144.47 -18.20 82 3 9 +2
30MAR27 710.00 C 0.00 0.00 0.00 530.00 -22.55 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 523.00 -22.53 75 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 515.97 -24.53 75 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 508.97 -22.50 75 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 502.02 -22.42 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 495.11 -22.87 76 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 488.24 -23.26 76 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 481.91 -23.23 76 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 474.93 -23.85 76 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 468.70 -23.72 76 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 464.93 -21.12 77 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 458.80 -20.89 78 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 452.58 -20.85 78 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 445.62 -21.35 78 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 439.57 -21.14 78 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 431.03 -24.03 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 425.39 -24.03 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 419.74 -24.05 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 414.09 -24.06 77 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 408.44 -24.07 77 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 402.80 -24.07 77 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 397.15 -24.08 77 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 391.50 -24.10 77 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 386.18 -23.78 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 381.29 -23.03 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 376.40 -22.55 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 371.51 -22.56 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 366.62 -22.57 78 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 361.73 -22.57 78 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 356.84 -22.58 78 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 351.95 -22.59 78 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 347.06 -22.60 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 342.17 -22.61 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 337.29 -22.62 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 332.40 -22.63 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 328.32 -21.84 79 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 323.85 -21.86 79 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 319.72 -21.20 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 315.59 -22.41 79 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 311.46 -20.82 79 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 307.33 -20.82 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 303.21 -20.82 79 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 299.08 -20.84 79 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 294.95 -21.86 79 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 290.83 -21.60 79 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 286.70 -21.11 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 282.81 -20.76 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 280.77 -18.57 80 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 277.24 -19.37 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 273.77 -20.88 81 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 270.34 -20.35 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 266.97 -20.23 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 263.65 -20.45 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 260.37 -22.34 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 257.16 -20.28 81 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 250.79 -25.25 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 248.44 -24.34 80 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 246.87 -22.69 81 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 241.15 -21.81 80 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 238.19 -21.70 80 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 235.24 -21.56 81 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 232.42 -21.41 81 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 229.64 -21.23 81 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 226.84 -21.16 81 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 224.18 -18.76 81 0 0 0
30MAR27 1,360.00 C 235.00 235.00 235.00 222.53 -19.78 82 2 29 0
29JUN27 710.00 C 0.00 0.00 0.00 570.91 -15.59 79 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 570.90 -9.10 82 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 564.61 -8.89 82 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 552.02 -15.48 79 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 552.01 -8.99 82 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 545.72 -9.09 82 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 539.44 -9.27 82 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 533.89 -8.72 82 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 512.50 -24.27 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 507.12 -24.28 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 501.74 -24.29 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 496.36 -24.30 76 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 490.98 -24.31 77 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 485.60 -24.32 77 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 480.22 -24.32 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 474.84 -24.33 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 469.46 -24.34 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 464.08 -24.35 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 458.75 -24.31 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 454.13 -23.56 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 449.50 -22.86 78 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 444.87 -22.88 78 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 440.25 -22.88 78 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 435.82 -22.69 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 431.06 -22.83 78 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 426.37 -22.91 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 421.74 -22.92 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 417.12 -22.92 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 412.53 -22.89 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 408.05 -22.76 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 403.69 -22.50 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 399.30 -22.27 79 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 395.08 -21.87 79 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 391.23 -21.11 79 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 387.02 -20.70 79 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 382.54 -21.19 79 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 380.12 -19.74 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 375.77 -20.22 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 370.91 -21.21 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 368.28 -19.97 79 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 364.64 -19.74 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 359.27 -21.24 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 355.40 -21.24 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 351.52 -21.25 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 347.64 -21.27 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 343.76 -21.28 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 339.88 -22.81 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 336.01 -21.29 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 332.34 -21.21 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 329.18 -20.81 79 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 328.14 -18.44 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 324.88 -18.42 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 321.70 -18.32 80 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 319.33 -16.46 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 316.21 -17.65 80 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 311.18 -19.31 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 307.99 -19.30 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 307.41 -16.88 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 304.16 -16.38 81 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 301.50 -16.74 81 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 298.37 -18.16 81 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 295.51 -16.91 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 292.37 -17.24 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 289.64 -17.09 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 287.06 -16.85 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 284.40 -17.87 81 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 492.11 -24.71 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 487.68 -24.74 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 483.26 -24.75 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 478.84 -24.77 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 474.41 -24.79 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 469.99 -24.80 77 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 465.57 -24.82 77 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 461.15 -24.83 77 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 456.72 -24.86 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 452.30 -24.87 77 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 447.88 -24.89 77 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 443.67 -24.69 77 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 439.99 -24.23 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 436.30 -23.93 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 432.62 -23.68 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 428.93 -23.48 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 425.24 -23.34 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 421.56 -23.32 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 417.87 -23.34 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 414.19 -23.35 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 410.50 -23.37 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 406.82 -23.39 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 403.13 -23.47 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 399.45 -23.65 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 395.76 -23.89 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 392.07 -24.16 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 388.39 -24.47 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 385.32 -24.22 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 385.31 -20.95 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 378.89 -22.66 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 375.79 -24.02 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 372.72 -26.31 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 369.70 -23.83 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 366.71 -23.74 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 363.76 -23.64 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 360.84 -23.56 79 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 357.97 -23.46 79 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 355.12 -23.37 79 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 352.94 -22.65 79 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 352.91 -19.12 80 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 346.00 -23.90 79 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 343.30 -23.80 79 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 342.56 -24.16 79 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 339.92 -20.39 80 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 336.12 -21.55 79 0 0 0
TOTAL CALL 1,656 20,620 +1,070
25SEP26 970.00 P 0.50 0.50 0.50 0.01 -0.05 85 1 40 0
25SEP26 975.00 P 0.00 0.00 0.00 0.01 -0.06 83 0 0 0
25SEP26 980.00 P 0.00 0.00 0.00 0.02 -0.07 85 0 9 0
25SEP26 985.00 P 0.00 0.00 0.00 0.03 -0.08 86 0 0 0
25SEP26 990.00 P 0.00 0.00 0.00 0.04 -0.09 86 0 0 0
25SEP26 995.00 P 0.00 0.00 0.00 0.06 -0.11 87 0 0 0
25SEP26 1,000.00 P 0.00 0.00 0.00 0.08 -0.12 88 0 32 0
25SEP26 1,005.00 P 0.00 0.00 0.00 0.09 -0.15 87 0 0 0
25SEP26 1,010.00 P 0.00 0.00 0.00 0.13 -0.17 87 0 8 0
25SEP26 1,015.00 P 0.00 0.00 0.00 0.16 -0.20 87 0 0 0
25SEP26 1,020.00 P 0.00 0.00 0.00 0.20 -0.21 87 0 0 0
25SEP26 1,025.00 P 0.00 0.00 0.00 0.25 -0.26 87 0 1 0
25SEP26 1,030.00 P 0.00 0.00 0.00 0.31 -0.30 87 0 1 0
25SEP26 1,035.00 P 0.00 0.00 0.00 0.39 -0.31 87 0 4 0
25SEP26 1,040.00 P 1.00 1.00 1.00 0.49 -0.35 87 1 1 -1
25SEP26 1,045.00 P 1.85 1.85 1.85 0.58 -0.41 87 11 11 +10
25SEP26 1,050.00 P 1.50 1.50 1.50 0.73 -0.42 87 1 15 +1
25SEP26 1,055.00 P 0.00 0.00 0.00 0.88 -0.44 87 0 0 0
25SEP26 1,060.00 P 0.00 0.00 0.00 1.05 -0.51 87 0 0 0
25SEP26 1,065.00 P 0.00 0.00 0.00 1.29 -0.51 87 0 3 0
25SEP26 1,070.00 P 0.00 0.00 0.00 1.52 -0.52 87 0 17 0
25SEP26 1,075.00 P 0.00 0.00 0.00 1.81 -0.57 87 0 18 0
25SEP26 1,080.00 P 0.00 0.00 0.00 2.16 -0.57 87 0 4 0
25SEP26 1,085.00 P 3.09 3.09 3.09 2.52 -0.57 87 2 2 +2
25SEP26 1,090.00 P 3.55 3.55 3.55 3.06 -0.44 88 3 12 +3
25SEP26 1,095.00 P 0.00 0.00 0.00 3.59 -0.43 88 0 22 0
25SEP26 1,100.00 P 4.53 4.53 4.00 4.11 -0.42 88 2 51 -2
25SEP26 1,105.00 P 0.00 0.00 0.00 4.80 -0.25 88 0 11 0
25SEP26 1,110.00 P 5.00 5.00 5.00 5.54 -0.18 88 1 14 +1
25SEP26 1,115.00 P 6.00 6.00 6.00 6.27 -0.36 88 1 10 +1
25SEP26 1,120.00 P 6.20 6.80 6.20 7.24 -0.13 88 2 59 +1
25SEP26 1,125.00 P 0.00 0.00 0.00 8.23 +0.07 88 0 15 0
25SEP26 1,130.00 P 7.00 7.00 7.00 9.23 +0.07 88 1 2 +1
25SEP26 1,135.00 P 0.00 0.00 0.00 10.53 +0.37 88 0 18 0
25SEP26 1,140.00 P 11.00 13.25 8.00 11.82 +0.66 88 19 33 -4
25SEP26 1,145.00 P 0.00 0.00 0.00 13.15 +0.84 88 0 1 0
25SEP26 1,150.00 P 14.00 15.00 14.00 14.79 +1.18 88 5 111 +5
25SEP26 1,155.00 P 17.98 17.98 17.98 16.43 +1.51 89 2 27 0
25SEP26 1,160.00 P 17.00 20.00 17.00 18.11 +1.88 89 4 16 +2
25SEP26 1,165.00 P 0.00 0.00 0.00 20.14 +2.34 89 0 0 0
25SEP26 1,170.00 P 0.00 0.00 0.00 22.17 +2.71 89 0 10 0
25SEP26 1,175.00 P 0.00 0.00 0.00 24.22 +3.10 89 0 0 0
25SEP26 1,180.00 P 19.00 19.00 19.00 26.65 +3.87 89 6 12 +5
25SEP26 1,185.00 P 32.00 35.00 32.00 29.09 +4.28 90 14 20 0
25SEP26 1,190.00 P 0.00 0.00 0.00 31.52 +4.67 90 0 23 0
25SEP26 1,195.00 P 24.95 24.95 24.95 34.36 +5.47 90 1 1 +1
25SEP26 1,200.00 P 0.00 0.00 0.00 37.20 +6.22 90 0 68 0
25SEP26 1,205.00 P 0.00 0.00 0.00 40.04 +6.61 90 0 0 0
25SEP26 1,210.00 P 0.00 0.00 0.00 43.24 +7.36 91 0 4 0
25SEP26 1,215.00 P 0.00 0.00 0.00 46.48 +8.16 91 0 4 0
25SEP26 1,220.00 P 37.00 47.00 37.00 49.72 +8.87 91 5 50 0
25SEP26 1,225.00 P 0.00 0.00 0.00 53.25 +9.54 92 0 2 0
25SEP26 1,230.00 P 45.00 45.00 45.00 56.86 +10.29 92 3 3 0
25SEP26 1,235.00 P 0.00 0.00 0.00 60.48 +11.06 93 0 4 0
25SEP26 1,240.00 P 0.00 0.00 0.00 64.28 +11.91 94 0 11 0
25SEP26 1,245.00 P 0.00 0.00 0.00 68.23 +12.60 94 0 8 0
25SEP26 1,250.00 P 0.00 0.00 0.00 72.18 +13.30 94 0 7 0
25SEP26 1,255.00 P 0.00 0.00 0.00 76.23 +14.09 95 0 2 0
25SEP26 1,260.00 P 0.00 0.00 0.00 78.13 +12.67 87 0 5 0
25SEP26 1,265.00 P 0.00 0.00 0.00 82.25 +13.16 87 0 0 0
25SEP26 1,270.00 P 78.00 78.00 78.00 86.39 +13.67 87 1 7 +1
25SEP26 1,275.00 P 0.00 0.00 0.00 90.74 +14.39 87 0 0 0
25SEP26 1,280.00 P 0.00 0.00 0.00 95.10 +15.10 87 0 0 0
25SEP26 1,285.00 P 0.00 0.00 0.00 99.46 +15.50 87 0 0 0
25SEP26 1,290.00 P 0.00 0.00 0.00 103.95 +16.02 87 0 0 0
25SEP26 1,295.00 P 97.00 97.00 97.00 108.50 +16.61 87 1 1 0
25SEP26 1,300.00 P 0.00 0.00 0.00 113.04 +17.18 87 0 0 0
25SEP26 1,305.00 P 126.10 126.10 126.10 117.64 +17.56 87 1 1 0
25SEP26 1,310.00 P 0.00 0.00 0.00 122.33 +18.00 87 0 0 0
25SEP26 1,315.00 P 0.00 0.00 0.00 127.02 +21.60 87 0 0 0
25SEP26 1,320.00 P 0.00 0.00 0.00 131.71 +22.16 87 0 0 0
25SEP26 1,325.00 P 0.00 0.00 0.00 136.50 +22.66 87 0 0 0
25SEP26 1,330.00 P 0.00 0.00 0.00 141.30 +23.10 87 0 0 0
25SEP26 1,335.00 P 0.00 0.00 0.00 146.09 +23.53 87 0 0 0
25SEP26 1,340.00 P 0.00 0.00 0.00 150.93 +24.00 87 0 0 0
25SEP26 1,345.00 P 0.00 0.00 0.00 155.80 +24.44 87 0 0 0
25SEP26 1,350.00 P 0.00 0.00 0.00 160.67 +24.76 87 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 169 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 0.00 137 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.01 0.00 130 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.01 0.00 121 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.01 0.00 118 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.01 0.00 115 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.01 0.00 112 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.01 0.00 103 0 80 0
29SEP26 770.00 P 0.00 0.00 0.00 0.01 0.00 100 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.01 0.00 97 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 0.01 0.00 92 0 109 0
29SEP26 810.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29SEP26 820.00 P 0.00 0.00 0.00 0.01 0.00 86 0 28 0
29SEP26 830.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 840.00 P 0.00 0.00 0.00 0.01 0.00 81 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 0.01 0.00 78 0 71 0
29SEP26 860.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 25 0
29SEP26 880.00 P 0.00 0.00 0.00 0.02 -0.03 74 0 69 0
29SEP26 890.00 P 0.00 0.00 0.00 0.04 -0.03 76 0 44 0
29SEP26 900.00 P 0.00 0.00 0.00 0.06 -0.05 76 0 667 0
29SEP26 910.00 P 0.00 0.00 0.00 0.08 -0.07 75 0 47 0
29SEP26 920.00 P 0.00 0.00 0.00 0.12 -0.09 75 0 156 0
29SEP26 930.00 P 0.00 0.00 0.00 0.18 -0.10 76 0 148 0
29SEP26 940.00 P 0.00 0.00 0.00 0.24 -0.14 75 0 51 0
29SEP26 950.00 P 1.07 1.08 1.05 0.35 -0.15 75 14 91 +4
29SEP26 960.00 P 0.00 0.00 0.00 0.47 -0.20 75 0 53 0
29SEP26 970.00 P 0.00 0.00 0.00 0.66 -0.21 75 0 37 0
29SEP26 980.00 P 0.00 0.00 0.00 0.86 -0.26 75 0 91 0
29SEP26 990.00 P 2.00 2.00 2.00 1.18 -0.26 75 3 53 -3
29SEP26 1,000.00 P 0.00 0.00 0.00 1.51 -0.29 75 0 151 0
29SEP26 1,010.00 P 0.00 0.00 0.00 2.00 -0.29 75 0 12 0
29SEP26 1,020.00 P 0.00 0.00 0.00 2.52 -0.27 75 0 18 0
29SEP26 1,030.00 P 0.00 0.00 0.00 3.24 -0.28 75 0 29 0
29SEP26 1,040.00 P 3.96 3.96 3.96 4.02 -0.23 75 11 15 +10
29SEP26 1,050.00 P 5.37 6.00 5.37 5.06 -0.31 75 29 103 -9
29SEP26 1,060.00 P 0.00 0.00 0.00 6.15 -0.12 75 0 12 0
29SEP26 1,070.00 P 7.18 7.18 7.18 7.61 +0.14 75 11 15 +8
29SEP26 1,080.00 P 8.94 9.36 7.00 9.35 +0.41 76 4 48 +2
29SEP26 1,090.00 P 8.09 10.44 7.72 11.37 +0.65 76 42 80 +42
29SEP26 1,100.00 P 10.14 15.00 10.11 13.17 +0.73 76 25 378 -1
29SEP26 1,110.00 P 10.44 10.44 10.44 15.59 +1.25 76 8 14 0
29SEP26 1,120.00 P 0.00 0.00 0.00 17.85 +1.23 75 0 15 0
29SEP26 1,130.00 P 0.00 0.00 0.00 20.99 +1.79 75 0 10 0
29SEP26 1,140.00 P 21.00 24.66 21.00 24.45 +2.01 76 3 8 +3
29SEP26 1,150.00 P 22.00 30.50 22.00 28.87 +4.18 77 7 52 +5
29SEP26 1,160.00 P 0.00 0.00 0.00 32.52 +4.39 76 0 112 0
29SEP26 1,170.00 P 0.00 0.00 0.00 37.11 +5.14 77 0 93 0
29SEP26 1,180.00 P 40.50 40.50 40.50 42.13 +6.03 77 1 39 +1
29SEP26 1,190.00 P 0.00 0.00 0.00 47.17 +6.61 78 0 32 0
29SEP26 1,200.00 P 48.79 58.43 48.79 52.91 +7.54 78 28 175 -1
29SEP26 1,210.00 P 57.00 57.00 57.00 58.65 +8.18 78 1 8 0
29SEP26 1,220.00 P 66.60 66.60 66.60 64.91 +9.04 79 4 5 -4
29SEP26 1,230.00 P 0.00 0.00 0.00 69.37 +7.84 75 0 8 0
29SEP26 1,240.00 P 0.00 0.00 0.00 75.92 +8.59 75 0 17 0
29SEP26 1,250.00 P 0.00 0.00 0.00 82.98 +9.52 75 0 108 0
29SEP26 1,260.00 P 0.00 0.00 0.00 90.05 +12.36 75 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 97.67 +13.61 75 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 105.39 +14.56 75 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 113.31 +15.39 75 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 121.59 +16.58 75 0 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 129.87 +17.33 75 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 138.54 +18.26 75 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 147.28 +19.26 75 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 156.13 +19.96 75 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 165.24 +20.78 75 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 174.36 +21.60 75 0 5 0
02OCT26 1,105.00 P 22.00 24.00 19.00 22.14 +1.22 76 44 46 +44
02OCT26 1,110.00 P 22.43 22.43 22.43 23.68 +1.25 76 1 6 +1
02OCT26 1,115.00 P 0.00 0.00 0.00 25.29 +1.37 76 0 0 0
02OCT26 1,120.00 P 0.00 0.00 0.00 26.94 +2.84 76 0 2 0
02OCT26 1,125.00 P 30.00 30.00 30.00 28.74 +3.35 76 1 2 +1
02OCT26 1,130.00 P 0.00 0.00 0.00 30.54 +2.68 76 0 1 0
02OCT26 1,135.00 P 24.10 24.44 24.10 32.50 +3.08 77 15 15 +15
02OCT26 1,140.00 P 25.77 29.54 25.77 34.50 +3.36 77 21 21 +21
02OCT26 1,145.00 P 0.00 0.00 0.00 36.57 +3.64 77 0 0 0
02OCT26 1,150.00 P 34.79 38.80 34.35 38.68 +3.89 77 4 7 +4
02OCT26 1,155.00 P 0.00 0.00 0.00 40.95 +4.23 77 0 0 0
02OCT26 1,160.00 P 0.00 0.00 0.00 43.25 +4.52 78 0 4 0
02OCT26 1,165.00 P 0.00 0.00 0.00 45.62 +4.82 78 0 0 0
02OCT26 1,170.00 P 0.00 0.00 0.00 48.07 +5.14 78 0 0 0
02OCT26 1,175.00 P 0.00 0.00 0.00 50.58 +5.45 78 0 0 0
02OCT26 1,180.00 P 49.80 52.86 49.80 53.07 +5.67 78 2 2 +2
02OCT26 1,185.00 P 0.00 0.00 0.00 55.55 +5.87 78 0 1 0
02OCT26 1,190.00 P 0.00 0.00 0.00 58.04 +6.00 78 0 0 0
02OCT26 1,195.00 P 0.00 0.00 0.00 60.93 +6.39 78 0 0 0
02OCT26 1,200.00 P 0.00 0.00 0.00 63.82 +6.79 78 0 0 0
02OCT26 1,205.00 P 0.00 0.00 0.00 66.71 +7.18 78 0 1 0
02OCT26 1,210.00 P 59.63 60.40 59.63 69.60 +7.58 79 12 6 +6
02OCT26 1,215.00 P 0.00 0.00 0.00 72.49 +7.97 79 0 0 0
02OCT26 1,220.00 P 0.00 0.00 0.00 75.47 +8.37 79 0 0 0
02OCT26 1,225.00 P 0.00 0.00 0.00 78.76 +8.76 79 0 0 0
02OCT26 1,230.00 P 0.00 0.00 0.00 82.05 +9.14 79 0 0 0
02OCT26 1,235.00 P 0.00 0.00 0.00 85.33 +9.62 79 0 4 0
02OCT26 1,240.00 P 0.00 0.00 0.00 86.04 +7.67 76 0 0 0
02OCT26 1,245.00 P 0.00 0.00 0.00 89.23 +7.61 76 0 0 0
02OCT26 1,250.00 P 0.00 0.00 0.00 92.54 +8.01 76 0 0 0
02OCT26 1,255.00 P 0.00 0.00 0.00 96.09 +8.43 76 0 0 0
02OCT26 1,260.00 P 0.00 0.00 0.00 99.64 +8.68 76 0 0 0
02OCT26 1,265.00 P 0.00 0.00 0.00 103.19 +8.96 76 0 14 0
02OCT26 1,270.00 P 0.00 0.00 0.00 106.74 +9.18 76 0 0 0
02OCT26 1,275.00 P 0.00 0.00 0.00 110.30 +12.37 76 0 0 0
02OCT26 1,280.00 P 0.00 0.00 0.00 113.93 +12.80 76 0 7 0
02OCT26 1,285.00 P 0.00 0.00 0.00 117.80 +13.46 76 0 0 0
02OCT26 1,290.00 P 0.00 0.00 0.00 121.68 +13.86 76 0 0 0
02OCT26 1,295.00 P 0.00 0.00 0.00 125.55 +14.17 76 0 0 0
02OCT26 1,300.00 P 0.00 0.00 0.00 129.42 +14.48 76 0 0 0
02OCT26 1,305.00 P 0.00 0.00 0.00 133.30 +14.79 76 0 0 0
02OCT26 1,310.00 P 0.00 0.00 0.00 137.19 +15.12 76 0 0 0
02OCT26 1,315.00 P 0.00 0.00 0.00 141.34 +15.71 76 0 0 0
02OCT26 1,320.00 P 0.00 0.00 0.00 145.49 +16.29 76 0 7 0
02OCT26 1,325.00 P 0.00 0.00 0.00 149.64 +16.63 76 0 0 0
02OCT26 1,330.00 P 0.00 0.00 0.00 153.80 +16.90 76 0 0 0
02OCT26 1,335.00 P 0.00 0.00 0.00 157.95 +17.17 76 0 0 0
02OCT26 1,340.00 P 0.00 0.00 0.00 162.11 +17.45 76 0 0 0
02OCT26 1,345.00 P 0.00 0.00 0.00 166.42 +17.87 76 0 0 0
02OCT26 1,350.00 P 0.00 0.00 0.00 170.80 +18.37 76 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.02 -0.02 79 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.03 -0.02 80 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.04 -0.02 79 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.05 -0.03 79 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.07 -0.04 80 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.09 -0.04 79 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.12 -0.05 80 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.15 -0.07 80 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.19 -0.08 79 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 0.24 -0.09 80 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.29 -0.12 80 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 0.38 -0.11 80 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 0.46 -0.12 80 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 0.54 -0.18 80 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 0.68 -0.19 80 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 0.82 -0.19 80 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 0.96 -0.23 80 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 1.16 -0.27 80 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 1.39 -0.28 80 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 1.62 -0.28 80 0 41 0
29OCT26 720.00 P 0.00 0.00 0.00 1.87 -0.37 80 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 2.23 -0.38 80 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 2.60 -0.38 80 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 2.96 -0.40 80 0 76 0
29OCT26 760.00 P 0.00 0.00 0.00 3.40 -0.49 80 0 31 0
29OCT26 770.00 P 0.00 0.00 0.00 3.96 -0.50 80 0 67 0
29OCT26 780.00 P 0.00 0.00 0.00 4.52 -0.51 80 0 16 0
29OCT26 790.00 P 0.00 0.00 0.00 5.08 -0.52 80 0 1 0
29OCT26 800.00 P 6.60 6.80 6.40 5.77 -0.57 80 12 47 +12
29OCT26 810.00 P 0.00 0.00 0.00 6.59 -0.59 80 0 33 0
29OCT26 820.00 P 0.00 0.00 0.00 7.42 -0.60 80 0 40 0
29OCT26 830.00 P 0.00 0.00 0.00 8.24 -0.61 80 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 9.19 -0.60 80 0 46 0
29OCT26 850.00 P 0.00 0.00 0.00 10.37 -0.61 80 0 23 0
29OCT26 860.00 P 10.22 10.22 10.22 11.20 -0.97 79 11 39 -11
29OCT26 870.00 P 0.00 0.00 0.00 12.33 -0.64 79 0 6 0
29OCT26 880.00 P 13.70 13.75 13.00 13.49 -0.63 79 20 55 +3
29OCT26 890.00 P 0.00 0.00 0.00 15.06 -0.51 79 0 8 0
29OCT26 900.00 P 13.88 15.80 13.88 16.63 -0.53 79 13 61 +5
29OCT26 910.00 P 0.00 0.00 0.00 18.20 -0.54 79 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 19.77 -0.56 79 0 16 0
29OCT26 930.00 P 18.80 21.80 18.80 21.60 -0.33 79 16 21 +8
29OCT26 940.00 P 0.00 0.00 0.00 23.69 -0.24 79 0 17 0
29OCT26 950.00 P 22.04 25.87 22.04 25.78 -0.27 79 15 140 +12
29OCT26 960.00 P 24.25 24.25 24.25 27.88 -0.29 79 13 61 0
29OCT26 970.00 P 26.39 28.08 26.39 29.97 -0.31 79 22 58 +22
29OCT26 980.00 P 31.00 31.60 30.31 32.50 +0.10 79 14 31 +13
29OCT26 990.00 P 0.00 0.00 0.00 35.21 +0.29 79 0 3 0
29OCT26 1,000.00 P 33.00 37.00 32.00 37.91 +0.26 79 32 192 +18
29OCT26 1,010.00 P 0.00 0.00 0.00 40.61 +0.23 78 0 12 0
29OCT26 1,020.00 P 0.00 0.00 0.00 43.32 +0.21 78 0 8 0
29OCT26 1,030.00 P 0.00 0.00 0.00 46.50 +0.66 78 0 3 0
29OCT26 1,040.00 P 0.00 0.00 0.00 49.89 +1.15 78 0 15 0
29OCT26 1,050.00 P 0.00 0.00 0.00 53.28 +1.12 78 0 40 0
29OCT26 1,060.00 P 0.00 0.00 0.00 56.67 +1.09 78 0 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 60.98 +1.98 79 0 19 0
29OCT26 1,080.00 P 0.00 0.00 0.00 63.79 +1.37 78 0 58 0
29OCT26 1,090.00 P 69.50 70.00 69.50 68.11 +2.27 78 6 7 +6
29OCT26 1,100.00 P 70.00 74.00 70.00 72.26 +2.58 78 26 95 +17
29OCT26 1,110.00 P 74.88 77.00 74.88 77.24 +3.33 79 5 16 +5
29OCT26 1,120.00 P 84.64 84.64 84.64 82.31 +4.34 79 11 26 0
29OCT26 1,130.00 P 89.65 89.65 89.65 87.34 +4.95 80 11 4 -11
29OCT26 1,140.00 P 94.81 94.81 94.81 92.52 +4.84 80 11 20 -11
29OCT26 1,150.00 P 93.53 100.12 93.53 97.86 +4.33 80 55 106 +43
29OCT26 1,160.00 P 105.00 105.59 104.89 103.34 +4.71 81 25 16 -14
29OCT26 1,170.00 P 113.95 113.95 111.20 108.97 +5.09 81 26 83 +4
29OCT26 1,180.00 P 0.00 0.00 0.00 114.73 +5.47 81 0 31 0
29OCT26 1,190.00 P 121.77 121.77 121.77 120.62 +4.03 82 11 30 0
29OCT26 1,200.00 P 116.00 130.00 116.00 126.64 +8.76 82 4 39 +1
29OCT26 1,210.00 P 128.00 128.00 128.00 132.46 +6.27 82 1 1 +1
29OCT26 1,220.00 P 0.00 0.00 0.00 138.73 +6.68 82 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 144.82 +6.75 82 0 22 0
29OCT26 1,240.00 P 144.30 144.30 144.30 150.85 +7.36 83 3 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 156.88 +6.32 83 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 163.57 +7.30 83 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 170.37 +7.70 83 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 177.17 +8.44 83 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 183.97 +8.87 83 0 8 0
29OCT26 1,300.00 P 180.00 180.00 180.00 190.77 +8.85 83 2 21 -2
29OCT26 1,310.00 P 0.00 0.00 0.00 197.58 +8.83 84 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 204.68 +9.10 84 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 212.20 +9.79 84 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 219.71 +10.46 84 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 227.23 +11.14 84 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 234.75 +11.60 85 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.64 -0.08 84 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.78 -0.10 84 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 0.94 -0.10 85 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.10 -0.10 85 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.26 -0.13 85 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 1.51 -0.15 84 0 4 0
27NOV26 560.00 P 0.00 0.00 0.00 1.77 -0.15 84 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 2.03 -0.15 84 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 2.29 -0.18 84 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 2.68 -0.20 84 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 3.09 -0.20 84 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 3.50 -0.21 84 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 3.91 -0.21 84 0 0 0
27NOV26 630.00 P 7.00 7.00 6.42 4.44 -0.23 84 2 2 +2
27NOV26 640.00 P 0.00 0.00 0.00 5.21 -0.08 85 0 1 0
27NOV26 650.00 P 0.00 0.00 0.00 5.85 -0.07 85 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 6.29 -0.45 84 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 6.91 -0.26 84 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 7.80 -0.23 84 0 2 0
27NOV26 690.00 P 0.00 0.00 0.00 8.70 -0.25 84 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 9.61 -0.09 84 0 25 0
27NOV26 710.00 P 0.00 0.00 0.00 10.51 -0.26 84 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 11.66 -0.03 85 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 12.60 -0.24 84 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 13.95 -0.17 84 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 15.23 +0.28 84 0 1 0
27NOV26 760.00 P 0.00 0.00 0.00 16.50 +0.30 84 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 17.78 -0.21 84 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 19.34 +0.62 84 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 21.08 +0.66 84 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 22.82 +0.01 84 0 18 0
27NOV26 810.00 P 22.60 22.60 22.60 24.56 -0.01 84 6 7 +6
27NOV26 820.00 P 0.00 0.00 0.00 26.30 -0.03 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 28.05 -0.04 84 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 30.28 +1.32 84 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 32.58 +1.37 84 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 34.88 +1.42 84 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 37.18 +1.47 84 0 6 0
27NOV26 880.00 P 0.00 0.00 0.00 39.49 +1.52 84 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 41.79 +1.57 84 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 43.21 +0.73 83 0 27 0
27NOV26 910.00 P 0.00 0.00 0.00 47.50 +2.44 84 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 50.45 +2.50 84 0 5 0
27NOV26 930.00 P 0.00 0.00 0.00 53.40 +2.57 84 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 56.35 +2.63 84 0 2 0
27NOV26 950.00 P 57.00 57.00 57.00 57.53 +0.93 83 1 6 +1
27NOV26 960.00 P 0.00 0.00 0.00 62.31 +2.82 84 0 5 0
27NOV26 970.00 P 0.00 0.00 0.00 65.98 +3.59 84 0 3 0
27NOV26 980.00 P 0.00 0.00 0.00 68.19 +2.55 84 0 2 0
27NOV26 990.00 P 0.00 0.00 0.00 72.05 +2.82 84 0 113 0
27NOV26 1,000.00 P 0.00 0.00 0.00 75.66 +2.84 84 0 17 0
27NOV26 1,010.00 P 80.60 80.60 80.60 79.12 +2.71 83 15 18 +14
27NOV26 1,020.00 P 0.00 0.00 0.00 83.95 +3.95 84 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 87.97 +4.38 84 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 92.45 +5.26 84 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 96.97 +6.17 85 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 101.29 +6.17 84 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 105.88 +6.42 85 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 110.75 +6.95 85 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 116.92 +8.78 86 0 3 0
27NOV26 1,100.00 P 112.48 112.48 112.48 121.92 +9.44 86 15 27 +15
27NOV26 1,110.00 P 0.00 0.00 0.00 124.71 +7.62 85 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 129.73 +8.56 85 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 135.18 +5.75 85 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 140.61 +6.08 85 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 146.14 +5.39 85 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 151.84 +5.65 85 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 157.64 +5.92 86 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 163.61 +6.26 86 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 169.60 +6.47 86 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 175.59 +6.64 86 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 181.74 +6.92 86 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 189.37 +8.54 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 195.58 +8.66 87 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 201.79 +8.81 87 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 208.00 +13.15 87 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 214.22 +12.02 88 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 220.44 +12.34 88 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 226.81 +12.63 88 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 233.78 +11.94 88 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 240.75 +12.46 88 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 247.72 +9.39 88 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 254.70 +9.59 88 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 261.68 +9.57 88 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 268.66 +9.56 88 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 275.64 +9.54 88 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 282.64 +9.53 89 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 2.56 -0.16 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 2.99 -0.17 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 3.43 -0.17 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 3.87 -0.17 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 4.31 -0.18 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 4.85 -0.19 83 0 0 0
30DEC26 560.00 P 8.70 8.70 8.70 5.68 -0.03 84 1 26 +1
30DEC26 570.00 P 0.00 0.00 0.00 6.17 -0.20 83 0 15 0
30DEC26 580.00 P 9.50 9.50 9.50 6.83 -0.42 83 1 1 +1
30DEC26 590.00 P 0.00 0.00 0.00 7.48 -0.23 83 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 8.31 -0.44 83 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 9.54 -0.20 84 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 10.53 -0.21 84 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 11.51 -0.22 84 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 12.50 -0.23 84 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 13.56 -0.17 84 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 14.94 -0.11 84 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 16.32 +0.51 84 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 17.70 +0.89 84 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 18.95 +0.82 84 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 20.15 +0.71 84 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 21.29 +0.53 83 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 22.77 +0.35 83 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 24.33 +0.12 82 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 26.03 +0.04 82 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 27.80 +0.02 82 0 5 0
30DEC26 760.00 P 0.00 0.00 0.00 29.61 +0.04 82 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 31.56 +0.20 82 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 33.62 +0.44 82 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 35.95 +0.42 82 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 38.27 +0.39 82 0 12 0
30DEC26 810.00 P 0.00 0.00 0.00 40.60 +0.37 82 0 1 0
30DEC26 820.00 P 0.00 0.00 0.00 42.93 +0.36 82 0 2 0
30DEC26 830.00 P 43.50 46.00 43.50 45.26 +0.34 82 2 7 +2
30DEC26 840.00 P 0.00 0.00 0.00 48.04 +0.76 82 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 50.84 +1.21 82 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 53.72 +1.24 82 0 2 0
30DEC26 870.00 P 0.00 0.00 0.00 56.69 +1.22 82 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 59.77 +1.30 82 0 5 0
30DEC26 890.00 P 0.00 0.00 0.00 62.99 +1.53 82 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 65.37 +0.92 82 0 8 0
30DEC26 910.00 P 0.00 0.00 0.00 69.54 +2.09 83 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 73.25 +2.80 83 0 1,753 0
30DEC26 930.00 P 0.00 0.00 0.00 76.63 +3.17 83 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 80.44 +3.42 83 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 84.24 +3.51 83 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 88.03 +3.60 83 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 92.03 +3.89 83 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 96.36 +4.52 83 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 100.64 +5.09 83 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 104.57 +5.31 83 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 109.34 +6.36 83 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 113.68 +6.92 83 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 118.53 +7.31 84 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 123.02 +7.34 83 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 127.36 +6.69 83 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 132.62 +8.02 84 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 137.68 +8.61 84 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 142.75 +8.52 84 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 148.08 +10.08 84 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 155.13 +12.26 85 0 50 0
30DEC26 1,110.00 P 0.00 0.00 0.00 157.86 +8.10 84 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 162.72 +7.52 84 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 168.34 +9.29 84 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 172.19 +2.68 83 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 179.83 +5.73 84 0 2 0
30DEC26 1,160.00 P 186.00 186.00 186.00 185.70 +5.98 84 1 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 191.66 +6.14 85 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 197.69 +6.35 85 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 203.80 +6.56 85 0 0 0
30DEC26 1,200.00 P 198.00 198.00 198.00 211.30 +7.95 86 1 56 0
30DEC26 1,210.00 P 0.00 0.00 0.00 216.61 +7.33 85 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 223.95 +8.54 86 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 230.28 +8.69 86 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 236.46 +9.00 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 242.95 +12.53 86 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 249.29 +9.66 86 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 255.63 +10.57 86 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 261.97 +11.49 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 268.33 +11.26 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 274.88 +10.11 86 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 281.96 +10.93 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 289.05 +11.26 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 296.13 +12.12 87 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 303.22 +11.74 87 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 310.31 +9.31 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 317.40 +9.29 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 54.32 +0.96 82 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 57.05 +0.60 82 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 59.85 +0.70 83 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 62.63 +1.55 82 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 65.64 +2.26 82 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 68.64 +2.29 82 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 71.76 +3.48 82 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 74.92 +2.47 82 0 0 0
30MAR27 790.00 P 77.00 77.00 77.00 78.21 +2.35 82 1 1 0
30MAR27 800.00 P 0.00 0.00 0.00 81.58 +2.90 82 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 85.09 +3.27 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 88.63 +4.53 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 92.26 +3.83 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 95.97 +3.44 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 99.80 +3.63 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 103.67 +5.84 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 107.61 +5.81 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 111.58 +3.76 82 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 115.68 +3.87 82 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 119.85 +4.29 82 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 124.16 +4.64 82 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 128.49 +4.18 82 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 132.92 +5.78 82 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 137.42 +4.50 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 142.01 +4.60 82 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 146.66 +5.13 82 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 151.39 +4.71 82 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 156.15 +7.04 82 0 0 0
30MAR27 990.00 P 160.00 160.00 160.00 161.76 +8.30 83 1 1 +1
30MAR27 1,000.00 P 0.00 0.00 0.00 166.02 +7.72 82 0 15 0
30MAR27 1,010.00 P 0.00 0.00 0.00 171.14 +7.00 82 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 176.24 +6.65 83 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 181.43 +7.03 83 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 186.83 +5.84 83 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 192.10 +6.93 83 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 197.20 +8.49 83 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 202.89 +7.45 83 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 208.25 +7.75 83 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 213.84 +6.48 83 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 219.79 +9.81 83 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 226.35 +16.36 83 0 21 0
30MAR27 1,120.00 P 0.00 0.00 0.00 232.75 +10.56 83 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 238.73 +10.06 84 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 244.77 +7.18 84 0 15 0
30MAR27 1,150.00 P 244.90 244.90 244.90 252.68 +7.63 84 1 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 257.03 +6.30 84 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 263.25 +6.16 84 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 269.51 +6.62 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 275.85 +7.15 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 282.23 +7.72 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 288.45 +8.11 84 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 293.68 +7.17 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 301.07 +7.98 84 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 306.21 +9.35 84 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 312.88 +6.68 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 317.05 +6.90 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 326.30 +9.56 84 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 332.81 +9.13 84 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 339.57 +9.70 84 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 344.58 +7.35 84 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 352.77 +8.93 85 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 358.81 +7.97 84 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 368.93 +11.18 85 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 373.90 +9.20 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 380.31 +8.46 85 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 387.65 +8.93 85 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 84.50 +2.50 82 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 88.00 +2.47 82 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 91.49 +2.50 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 94.99 +2.71 82 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 98.49 +2.90 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 101.93 +2.69 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 105.58 +2.74 82 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 109.83 +3.24 82 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 112.85 +2.50 82 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 118.32 +4.29 82 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 120.67 +3.28 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 124.61 +3.19 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 129.25 +3.23 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 132.99 +3.24 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 137.59 +1.29 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 141.92 +1.63 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 146.42 +3.15 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 151.37 +2.33 82 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 155.75 +3.56 82 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 160.01 +1.87 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 164.68 +1.96 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 169.97 +2.29 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 174.51 +1.68 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 180.10 +3.18 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 185.11 +4.25 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 190.21 +5.06 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 195.25 +4.71 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 199.95 +3.42 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 205.87 +3.52 82 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 211.22 +5.17 82 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 216.59 +4.95 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 221.58 +2.91 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 226.14 +3.79 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 232.30 +2.29 82 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 237.41 +3.85 81 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 243.28 +3.30 81 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 249.34 +4.45 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 255.98 +5.82 82 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 261.38 +5.68 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 267.71 +5.51 82 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 273.36 +5.91 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 281.19 +7.18 82 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 287.08 +4.83 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 293.24 +7.75 82 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 299.46 +5.71 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 305.73 +6.29 83 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 312.06 +6.32 83 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 318.43 +6.42 83 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 324.86 +5.21 83 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 331.35 +5.32 83 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 337.87 +6.48 83 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 344.45 +6.99 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 351.08 +5.60 83 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 356.59 +4.52 83 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 362.82 +5.64 83 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 369.52 +5.59 83 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 376.11 +5.38 83 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 382.96 +6.25 83 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 390.23 +3.48 83 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 396.93 +5.94 83 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 403.14 +5.44 83 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 410.37 +5.50 83 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 417.48 +5.60 83 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 425.09 +5.60 83 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 432.45 +6.26 83 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 438.93 +6.06 83 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 194.95 +2.14 81 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 200.13 +2.83 81 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 205.32 +2.39 81 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 210.51 +3.09 81 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 215.71 +2.45 81 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 221.53 +3.63 81 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 226.10 +2.92 81 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 231.31 +2.08 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 237.98 +3.35 81 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 243.41 +3.78 81 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 246.99 +1.82 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 254.86 +4.09 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 258.45 +2.03 81 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 266.35 +4.27 81 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 272.03 +4.20 81 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 278.92 +5.31 82 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 284.08 +4.56 81 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 290.07 +4.65 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 296.94 +5.56 82 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 303.07 +5.28 82 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 308.55 +4.50 81 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 315.44 +5.65 82 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 321.97 +4.76 82 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 329.11 +6.96 82 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 336.87 +7.36 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 343.22 +8.02 83 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 349.75 +7.66 83 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 356.25 +7.39 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 362.73 +7.76 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 369.40 +7.62 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 375.96 +7.65 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 382.73 +8.16 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 391.80 +10.57 83 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 396.52 +8.72 83 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 405.24 +8.53 83 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 407.34 +3.48 82 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 413.64 +5.65 82 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 419.68 +5.01 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 426.68 +5.31 82 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 435.15 +6.46 83 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 440.74 +6.76 82 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 448.84 +7.83 83 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 455.08 +5.66 83 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 463.71 +8.17 83 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 470.87 +7.83 83 0 0 0
TOTAL PUT 792 20,855 +342
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 33.580
25SEP26 23.50 C 0.00 0.00 0.00 10.08 -0.45 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 9.59 -0.44 176 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 9.08 -0.45 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 8.58 -0.45 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 8.08 -0.45 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 7.58 -0.45 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 7.08 -0.45 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 6.58 -0.45 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 6.09 -0.44 109 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 5.59 -0.44 100 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 5.09 -0.44 91 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 4.59 -0.44 82 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 4.08 -0.45 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 3.69 -0.34 112 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 3.10 -0.43 66 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 2.61 -0.44 62 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 2.12 -0.43 55 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 1.68 -0.47 58 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 1.21 -0.40 49 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.82 -0.39 47 0 9 0
25SEP26 33.50 C 0.00 0.00 0.00 0.52 -0.36 48 0 15 0
25SEP26 34.00 C 0.32 0.32 0.31 0.29 -0.32 46 26 96 +26
25SEP26 34.50 C 0.46 0.46 0.15 0.15 -0.25 47 430 407 +316
25SEP26 35.00 C 0.28 0.28 0.14 0.08 -0.16 49 49 398 0
25SEP26 35.50 C 0.00 0.00 0.00 0.04 -0.10 50 0 62 0
25SEP26 36.00 C 0.03 0.03 0.03 0.02 -0.06 52 15 85 -15
25SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 64 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 61 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 69 0 502 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.08 -0.54 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.58 -0.52 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.08 -0.54 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.58 -0.52 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.08 -0.55 0 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 19.63 -0.50 311 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 19.12 -0.51 289 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 18.63 -0.49 288 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.08 -0.60 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.59 -0.59 191 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.08 -0.54 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.58 -0.60 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.08 -0.60 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.62 -0.47 218 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.08 -0.52 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.63 -0.54 209 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.12 -0.47 192 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.59 -0.54 107 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.61 -0.57 159 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.59 -0.59 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.58 -0.52 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.63 -0.40 129 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 8.59 -0.44 0 0 28 0
29SEP26 26.00 C 0.00 0.00 0.00 7.63 -0.41 102 0 93 0
29SEP26 27.00 C 0.00 0.00 0.00 6.59 -0.45 0 0 1,246 0
29SEP26 28.00 C 0.00 0.00 0.00 5.59 -0.62 0 0 347 0
29SEP26 29.00 C 0.00 0.00 0.00 4.60 -0.44 48 0 318 0
29SEP26 30.00 C 0.00 0.00 0.00 3.69 -0.36 63 0 989 0
29SEP26 31.00 C 0.00 0.00 0.00 2.65 -0.44 42 0 479 0
29SEP26 32.00 C 0.00 0.00 0.00 1.79 -0.40 43 0 552 0
29SEP26 33.00 C 1.33 1.33 1.25 1.05 -0.35 41 32 1,128 0
29SEP26 34.00 C 0.88 0.88 0.57 0.52 -0.32 40 435 1,258 +50
29SEP26 35.00 C 0.45 0.45 0.22 0.23 -0.20 41 479 1,824 +129
29SEP26 36.00 C 0.13 0.15 0.09 0.09 -0.12 42 17 1,338 +2
29SEP26 37.00 C 0.06 0.06 0.06 0.03 -0.06 42 1 1,407 0
29SEP26 38.00 C 0.03 0.03 0.03 0.01 -0.03 43 15 889 0
29SEP26 39.00 C 0.02 0.02 0.02 0.01 0.00 51 1 522 -1
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,054 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,344 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,162 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,236 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 133 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 145 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 167 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 177 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 187 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 196 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 205 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 9.73 -0.32 132 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 9.25 -0.30 129 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 8.74 -0.31 121 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 8.24 -0.31 114 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 7.74 -0.31 107 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 7.24 -0.31 101 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 6.75 -0.30 96 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 6.24 -0.33 88 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 5.74 -0.47 82 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 5.11 -0.44 46 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 4.61 -0.44 41 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 4.12 -0.44 41 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 3.69 -0.39 50 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 3.17 -0.44 42 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 2.65 -0.50 33 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 2.32 -0.31 44 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 1.92 -0.32 43 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 1.55 -0.37 43 0 6 0
02OCT26 33.00 C 1.45 1.45 1.24 1.24 -0.29 43 30 30 +30
02OCT26 33.50 C 1.14 1.15 1.04 0.96 -0.28 43 45 45 +45
02OCT26 34.00 C 0.88 0.88 0.88 0.72 -0.27 42 15 36 +15
02OCT26 34.50 C 0.84 0.84 0.53 0.53 -0.22 42 59 67 +31
02OCT26 35.00 C 0.56 0.56 0.37 0.37 -0.20 41 50 63 +40
02OCT26 35.50 C 0.46 0.46 0.26 0.26 -0.18 42 26 23 -4
02OCT26 36.00 C 0.18 0.18 0.18 0.18 -0.14 42 2 27 0
02OCT26 36.50 C 0.00 0.00 0.00 0.12 -0.10 42 0 2 0
02OCT26 37.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 2 0
02OCT26 37.50 C 0.00 0.00 0.00 0.05 -0.06 42 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 5 0
02OCT26 38.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 22.11 -0.51 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.62 -0.48 114 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.11 -0.51 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.62 -0.48 95 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.12 -0.51 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.63 -0.50 104 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.12 -0.51 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.63 -0.49 92 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.13 -0.55 86 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.63 -0.55 79 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.13 -0.49 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.63 -0.55 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.14 -0.54 79 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.64 -0.47 74 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.14 -0.51 69 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.64 -0.53 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.14 -0.48 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.64 -0.49 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.64 -0.54 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.65 -0.53 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.67 -0.47 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.73 -0.43 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.74 -0.36 55 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 7.78 -0.44 52 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 6.84 -0.43 50 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 5.85 -0.43 44 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 5.02 -0.39 46 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 4.26 -0.32 47 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 3.44 -0.37 44 0 129 0
29OCT26 32.00 C 0.00 0.00 0.00 2.79 -0.33 44 0 143 0
29OCT26 33.00 C 2.45 2.45 2.31 2.22 -0.33 44 30 936 0
29OCT26 34.00 C 2.28 2.35 1.72 1.72 -0.27 44 78 549 -21
29OCT26 35.00 C 1.82 1.82 1.37 1.28 -0.27 43 49 308 -2
29OCT26 36.00 C 1.18 1.18 1.04 0.96 -0.24 43 38 425 -7
29OCT26 37.00 C 0.82 0.82 0.76 0.76 -0.16 45 85 562 -81
29OCT26 38.00 C 0.70 0.70 0.55 0.55 -0.13 45 69 407 +42
29OCT26 39.00 C 0.59 0.59 0.42 0.39 -0.13 44 40 333 +37
29OCT26 40.00 C 0.42 0.42 0.31 0.28 -0.10 45 35 299 +15
29OCT26 41.00 C 0.32 0.32 0.23 0.19 -0.08 44 42 603 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 248 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 186 0
29OCT26 44.00 C 0.12 0.12 0.12 0.06 -0.03 44 1 133 0
29OCT26 45.00 C 0.09 0.09 0.09 0.04 -0.02 44 1 140 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 206 0
29OCT26 48.00 C 0.06 0.06 0.06 0.01 -0.01 44 1 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,036 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.16 -0.46 103 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.68 -0.42 107 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.17 -0.45 98 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.67 -0.47 93 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.19 -0.44 97 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.70 -0.45 95 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.18 -0.45 84 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.70 -0.49 87 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.20 -0.48 83 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.69 -0.49 75 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.19 -0.46 71 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.69 -0.49 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.22 -0.46 73 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.70 -0.46 64 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.22 -0.43 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.72 -0.45 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.23 -0.43 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.74 -0.47 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.75 -0.47 56 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.78 -0.48 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.89 -0.40 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.93 -0.41 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.00 -0.41 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.11 -0.39 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.24 -0.38 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.28 -0.42 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.50 -0.40 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.79 -0.37 46 0 13 0
27NOV26 31.00 C 0.00 0.00 0.00 4.13 -0.36 46 0 23 0
27NOV26 32.00 C 3.64 3.64 3.64 3.55 -0.30 46 15 117 +15
27NOV26 33.00 C 3.22 3.22 3.09 3.00 -0.26 46 45 145 +9
27NOV26 34.00 C 2.60 2.60 2.56 2.51 -0.27 46 16 171 0
27NOV26 35.00 C 0.00 0.00 0.00 2.11 -0.24 46 0 71 0
27NOV26 36.00 C 0.00 0.00 0.00 1.76 -0.21 46 0 117 0
27NOV26 37.00 C 1.53 1.53 1.53 1.42 -0.22 46 2 64 +2
27NOV26 38.00 C 0.00 0.00 0.00 1.20 -0.15 47 0 128 0
27NOV26 39.00 C 0.00 0.00 0.00 0.98 -0.15 47 0 73 0
27NOV26 40.00 C 0.00 0.00 0.00 0.79 -0.15 47 0 138 0
27NOV26 41.00 C 0.00 0.00 0.00 0.64 -0.12 47 0 686 0
27NOV26 42.00 C 0.00 0.00 0.00 0.51 -0.11 47 0 49 0
27NOV26 43.00 C 0.00 0.00 0.00 0.40 -0.10 46 0 102 0
27NOV26 44.00 C 0.39 0.39 0.39 0.32 -0.08 47 1 44 -1
27NOV26 45.00 C 0.00 0.00 0.00 0.25 -0.07 46 0 132 0
27NOV26 46.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.15 -0.05 46 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 99 0
27NOV26 50.00 C 0.14 0.14 0.14 0.07 -0.03 46 1 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 158 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.35 -0.27 117 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.86 -0.37 114 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.36 -0.26 109 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.87 -0.37 106 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.37 -0.26 101 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.88 -0.38 98 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.38 -0.28 94 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.89 -0.32 92 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.39 -0.33 88 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.90 -0.28 85 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.41 -0.33 83 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.92 -0.31 80 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.43 -0.29 78 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.94 -0.32 75 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.46 -0.24 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.97 -0.31 71 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.49 -0.31 69 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.00 -0.31 67 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.04 -0.32 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.09 -0.33 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.25 -0.23 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.31 -0.27 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.40 -0.30 55 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.53 -0.30 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.65 -0.36 50 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 6.86 -0.38 49 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 5.99 -0.55 46 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 5.32 -0.37 46 0 114 0
30DEC26 31.00 C 4.74 4.74 4.74 4.72 -0.34 46 1 99 +1
30DEC26 32.00 C 0.00 0.00 0.00 4.17 -0.29 47 0 633 0
30DEC26 33.00 C 0.00 0.00 0.00 3.65 -0.26 46 0 167 0
30DEC26 34.00 C 3.22 3.22 3.22 3.18 -0.30 46 30 613 +30
30DEC26 35.00 C 2.95 2.95 2.95 2.77 -0.25 46 15 524 0
30DEC26 36.00 C 0.00 0.00 0.00 2.40 -0.23 47 0 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 2.07 -0.21 47 0 455 0
30DEC26 38.00 C 1.81 1.81 1.79 1.80 -0.18 47 16 472 -1
30DEC26 39.00 C 1.57 1.57 1.57 1.54 -0.18 47 1 347 0
30DEC26 40.00 C 0.00 0.00 0.00 1.31 -0.16 47 0 524 0
30DEC26 41.00 C 1.13 1.13 1.13 1.11 -0.16 47 1 173 +1
30DEC26 42.00 C 0.00 0.00 0.00 0.94 -0.13 47 0 893 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 -0.13 46 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.67 -0.11 47 0 482 0
30DEC26 45.00 C 0.00 0.00 0.00 0.56 -0.10 46 0 1,081 0
30DEC26 46.00 C 0.00 0.00 0.00 0.47 -0.09 46 0 546 0
30DEC26 47.00 C 0.00 0.00 0.00 0.39 -0.08 46 0 593 0
30DEC26 48.00 C 0.42 0.42 0.42 0.33 -0.06 47 15 156 +15
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.06 46 0 1,009 0
30DEC26 50.00 C 0.37 0.37 0.32 0.23 -0.05 47 14 153 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 210 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 394 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 22.35 -0.41 76 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.86 -0.39 73 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.37 -0.50 71 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.88 -0.42 69 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.39 -0.52 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.91 -0.52 65 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.44 -0.41 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.95 -0.45 63 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.48 -0.40 62 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.00 -0.39 61 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.54 -0.40 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.04 -0.44 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.56 -0.39 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.10 -0.40 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.64 -0.43 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.17 -0.44 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.71 -0.43 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.28 -0.43 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.36 -0.46 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.58 -0.38 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.73 -0.38 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.90 -0.38 51 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 10.12 -0.36 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.36 -0.36 50 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 8.63 -0.35 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 7.94 -0.39 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.29 -0.39 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 6.67 -0.40 48 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 6.11 -0.37 48 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 5.56 -0.26 47 0 290 0
30MAR27 33.00 C 0.00 0.00 0.00 5.07 -0.24 47 0 271 0
30MAR27 34.00 C 4.85 4.85 4.85 4.64 -0.21 48 1 267 +1
30MAR27 35.00 C 0.00 0.00 0.00 4.23 -0.21 48 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 3.85 -0.22 48 0 1,535 0
30MAR27 37.00 C 0.00 0.00 0.00 3.51 -0.19 48 0 93 0
30MAR27 38.00 C 0.00 0.00 0.00 3.19 -0.18 48 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 2.90 -0.18 48 0 82 0
30MAR27 40.00 C 2.72 2.72 2.72 2.62 -0.19 48 2 888 0
30MAR27 41.00 C 0.00 0.00 0.00 2.37 -0.13 48 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 2.14 -0.15 48 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.93 -0.15 48 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.74 -0.15 47 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 1.56 -0.15 47 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.41 -0.13 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.26 -0.13 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.14 -0.11 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.02 -0.11 47 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.92 -0.10 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.70 -0.08 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.53 -0.07 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 -0.04 47 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 -0.04 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 22.47 -0.44 72 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.14 -0.29 80 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.54 -0.41 70 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.18 -0.29 75 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.58 -0.44 67 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.16 -0.36 68 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.75 -0.30 69 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.15 -0.51 62 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.81 -0.38 66 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.21 -0.50 59 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.75 -0.51 58 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.42 -0.27 62 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.83 -0.52 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.51 -0.34 59 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.06 -0.34 58 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.62 -0.34 58 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.27 -0.24 59 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.83 -0.21 58 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.80 -0.50 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.97 -0.51 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.19 -0.50 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.54 -0.29 52 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 10.80 -0.29 52 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 10.00 -0.46 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.42 -0.30 50 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 8.73 -0.24 49 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 8.13 -0.38 49 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 7.56 -0.33 49 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 7.03 -0.35 49 0 95 0
29JUN27 32.00 C 0.00 0.00 0.00 6.49 -0.28 48 0 33 0
29JUN27 33.00 C 0.00 0.00 0.00 6.03 -0.27 48 0 151 0
29JUN27 34.00 C 0.00 0.00 0.00 5.60 -0.26 48 0 140 0
29JUN27 35.00 C 0.00 0.00 0.00 5.23 -0.25 48 0 86 0
29JUN27 36.00 C 0.00 0.00 0.00 4.83 -0.27 48 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 4.36 -0.36 47 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 4.15 -0.25 48 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 3.82 -0.24 48 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 3.44 -0.32 47 0 150 0
29JUN27 41.00 C 0.00 0.00 0.00 3.28 -0.21 48 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 3.01 -0.21 48 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.79 -0.18 48 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 2.51 -0.25 47 0 1 0
29JUN27 45.00 C 2.88 2.88 2.88 2.31 -0.25 47 2 35 +2
29JUN27 46.00 C 0.00 0.00 0.00 2.18 -0.17 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.03 -0.14 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 1.82 -0.20 47 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.67 -0.19 47 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.58 -0.14 48 0 43 0
29JUN27 52.50 C 0.00 0.00 0.00 1.26 -0.15 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.06 -0.09 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.84 -0.11 47 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.69 -0.08 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.58 -0.06 47 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.47 -0.05 47 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.39 -0.04 47 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.31 -0.04 47 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.15 -0.02 47 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 13 0
29SEP27 11.50 C 0.00 0.00 0.00 22.48 -0.45 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 22.14 -0.32 72 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 21.54 -0.45 64 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 21.18 -0.32 68 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 20.59 -0.43 61 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.16 -0.39 61 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 19.75 -0.43 62 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 19.19 -0.51 57 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 18.81 -0.42 59 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 18.26 -0.69 55 0 0 0
29SEP27 16.50 C 18.00 18.00 18.00 17.80 -0.52 54 1 1 +1
29SEP27 17.00 C 0.00 0.00 0.00 17.42 -0.46 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.00 -0.47 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 16.51 -0.49 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 16.06 -0.51 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 15.71 -0.44 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 15.29 -0.47 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 14.88 -0.40 52 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 14.08 -0.46 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.31 -0.34 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.57 -0.32 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.86 -0.42 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.13 -0.46 49 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.49 -0.47 49 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 9.90 -0.43 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.32 -0.43 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.76 -0.40 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.24 -0.30 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.75 -0.29 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.26 -0.27 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.83 -0.26 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.43 -0.17 48 0 115 0
29SEP27 35.00 C 0.00 0.00 0.00 6.05 -0.24 48 0 90 0
29SEP27 36.00 C 0.00 0.00 0.00 5.67 -0.26 48 0 125 0
29SEP27 37.00 C 0.00 0.00 0.00 5.36 -0.01 48 0 70 0
29SEP27 38.00 C 0.00 0.00 0.00 5.05 -0.12 48 0 202 0
29SEP27 39.00 C 5.09 5.09 5.09 4.72 -0.28 48 32 48 +31
29SEP27 40.00 C 0.00 0.00 0.00 4.44 -0.25 48 0 32 0
29SEP27 41.00 C 0.00 0.00 0.00 4.19 -0.21 48 0 120 0
29SEP27 42.00 C 4.42 4.42 4.15 3.80 -0.28 47 2 255 0
29SEP27 43.00 C 0.00 0.00 0.00 3.59 -0.19 48 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.40 -0.17 48 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.20 -0.18 48 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 3.02 -0.17 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.85 -0.20 48 0 84 0
29SEP27 48.00 C 0.00 0.00 0.00 2.67 -0.19 48 0 24 0
29SEP27 49.00 C 0.00 0.00 0.00 2.51 -0.16 48 0 8 0
29SEP27 50.00 C 2.50 2.50 2.50 2.37 -0.14 48 5 18 +5
29SEP27 52.50 C 0.00 0.00 0.00 2.02 -0.14 48 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.73 -0.11 48 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.48 -0.11 48 0 4 0
29SEP27 60.00 C 1.57 1.57 1.55 1.26 -0.09 48 2 15 +2
29SEP27 62.50 C 0.00 0.00 0.00 1.09 -0.08 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.92 -0.08 48 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.80 -0.06 48 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.68 -0.07 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.58 -0.05 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.51 -0.05 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.28 -0.03 48 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
29SEP27 90.00 C 0.43 0.43 0.43 0.21 -0.02 48 2 54 +2
29SEP27 92.50 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 52 0
TOTAL CALL 2,418 65,425 +762
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 127 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 43 0
25SEP26 31.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 47 0
25SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 37 0
25SEP26 32.50 P 0.12 0.12 0.12 0.12 0.00 49 2 45 -2
25SEP26 33.00 P 0.15 0.20 0.15 0.24 +0.01 48 2 49 -1
25SEP26 33.50 P 0.32 0.48 0.32 0.43 +0.04 47 19 65 0
25SEP26 34.00 P 0.48 0.61 0.46 0.71 +0.10 47 17 76 -7
25SEP26 34.50 P 0.68 0.73 0.66 1.06 +0.15 46 21 41 +12
25SEP26 35.00 P 0.95 0.95 0.95 1.49 +0.23 48 12 55 -7
25SEP26 35.50 P 0.00 0.00 0.00 1.97 +0.33 54 0 15 0
25SEP26 36.00 P 0.00 0.00 0.00 2.50 +0.44 72 0 8 0
25SEP26 36.50 P 0.00 0.00 0.00 2.97 +0.39 74 0 0 -27
25SEP26 37.00 P 0.00 0.00 0.00 3.42 +0.34 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 3.92 +0.33 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 4.42 +0.40 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 4.92 +0.40 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 5.47 +0.45 117 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 5.95 +0.43 115 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 6.61 +0.59 175 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 6.98 +0.46 144 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 7.43 +0.41 119 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 7.98 +0.46 160 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 8.48 +0.46 167 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 8.96 +0.44 163 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 9.70 +0.68 247 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 10.21 +0.69 258 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 10.53 +0.51 215 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 11.25 +0.73 283 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 11.76 +0.74 293 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 191 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 183 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 168 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 856 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,274 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,080 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,903 0
29SEP26 30.00 P 0.01 0.03 0.01 0.02 0.00 46 60 4,172 -18
29SEP26 31.00 P 0.06 0.06 0.06 0.06 0.00 43 10 4,300 0
29SEP26 32.00 P 0.17 0.21 0.15 0.18 +0.01 42 353 5,660 +11
29SEP26 33.00 P 0.25 0.51 0.25 0.46 +0.06 42 1,800 2,066 -955
29SEP26 34.00 P 0.67 1.00 0.67 0.94 +0.13 41 342 2,522 -105
29SEP26 35.00 P 1.52 1.68 1.52 1.65 +0.20 42 4 1,818 -1
29SEP26 36.00 P 2.41 2.41 2.40 2.50 +0.27 42 70 2,635 +45
29SEP26 37.00 P 0.00 0.00 0.00 3.45 +0.36 45 0 2,220 0
29SEP26 38.00 P 0.00 0.00 0.00 4.42 +0.40 0 0 768 -48
29SEP26 39.00 P 0.00 0.00 0.00 5.47 +0.45 69 0 154 -128
29SEP26 40.00 P 0.00 0.00 0.00 6.61 +0.59 102 0 186 -223
29SEP26 41.00 P 0.00 0.00 0.00 7.43 +0.39 72 0 68 -15
29SEP26 42.00 P 0.00 0.00 0.00 8.48 +0.46 98 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 9.70 +0.68 144 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.53 +0.51 126 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.76 +0.74 170 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 12.42 +0.44 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.42 +0.37 0 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 14.42 +0.44 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.42 +0.44 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.42 +0.44 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.92 +0.44 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.42 +0.44 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.92 +0.44 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.42 +0.44 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.92 +0.44 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.42 +0.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.92 +0.44 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.42 +0.44 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.92 +0.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.42 +0.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.92 +0.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.42 +0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.92 +0.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.42 +0.44 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.92 +0.44 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.42 +0.44 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.92 +0.43 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.42 +0.44 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.92 +0.44 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 42 0 3 0
02OCT26 29.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
02OCT26 31.00 P 0.11 0.13 0.11 0.12 +0.01 42 2 5 +2
02OCT26 31.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 25 0
02OCT26 32.00 P 0.32 0.32 0.30 0.30 +0.03 42 17 23 +14
02OCT26 32.50 P 0.39 0.39 0.39 0.45 +0.06 43 1 25 +1
02OCT26 33.00 P 0.58 0.62 0.58 0.63 +0.08 43 58 100 +58
02OCT26 33.50 P 0.68 0.84 0.68 0.82 +0.08 41 43 87 +24
02OCT26 34.00 P 0.98 0.98 0.98 1.12 +0.14 42 1 102 +1
02OCT26 34.50 P 0.00 0.00 0.00 1.43 +0.17 42 0 56 0
02OCT26 35.00 P 0.00 0.00 0.00 1.76 +0.18 41 0 315 0
02OCT26 35.50 P 0.00 0.00 0.00 2.18 +0.25 43 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 2.66 +0.38 48 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 3.11 +0.35 50 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 3.48 +0.34 42 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 3.95 +0.36 41 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 4.44 +0.41 43 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 4.93 +0.41 44 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 5.47 +0.45 57 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 5.95 +0.43 57 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 6.61 +0.59 84 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 6.98 +0.46 70 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 7.43 +0.39 60 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 7.98 +0.46 77 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 8.48 +0.46 81 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 8.96 +0.44 80 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 9.70 +0.68 118 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 10.21 +0.69 123 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 10.53 +0.51 104 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 130 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 91 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 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 54 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 0.00 46 0 418 0
29OCT26 26.00 P 0.09 0.09 0.09 0.06 +0.01 45 1 488 0
29OCT26 27.00 P 0.15 0.15 0.15 0.11 +0.01 45 2 231 0
29OCT26 28.00 P 0.22 0.22 0.22 0.19 +0.01 44 2 437 +2
29OCT26 29.00 P 0.35 0.37 0.35 0.33 +0.02 45 4 329 0
29OCT26 30.00 P 0.51 0.55 0.49 0.52 +0.03 45 17 2,360 +8
29OCT26 31.00 P 0.70 0.81 0.70 0.79 +0.06 45 7 640 +6
29OCT26 32.00 P 1.14 1.14 1.10 1.10 +0.07 44 29 713 +1
29OCT26 33.00 P 1.32 1.52 1.32 1.58 +0.12 45 72 1,003 -16
29OCT26 34.00 P 1.98 2.06 1.98 2.05 +0.13 44 58 505 +10
29OCT26 35.00 P 2.37 2.45 2.37 2.65 +0.19 44 30 791 +25
29OCT26 36.00 P 3.04 3.04 3.04 3.27 +0.16 43 15 585 +15
29OCT26 37.00 P 4.08 4.08 4.08 4.07 +0.26 44 1 549 0
29OCT26 38.00 P 0.00 0.00 0.00 4.73 +0.13 39 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 5.77 +0.34 46 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 6.61 +0.31 44 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 7.53 +0.32 44 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 8.50 +0.46 46 0 15 0
29OCT26 43.00 P 8.90 8.90 8.90 9.70 +0.66 61 2 2 +2
29OCT26 44.00 P 0.00 0.00 0.00 10.53 +0.51 55 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 11.76 +0.74 72 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.42 +0.44 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.42 +0.37 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.42 +0.44 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.42 +0.44 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.42 +0.44 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.92 +0.44 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.42 +0.44 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.92 +0.44 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.42 +0.44 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.92 +0.44 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.42 +0.44 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.92 +0.44 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.42 +0.44 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.92 +0.44 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.42 +0.44 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.92 +0.44 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.42 +0.44 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.92 +0.44 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.42 +0.44 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.92 +0.44 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.42 +0.44 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.92 +0.43 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.42 +0.44 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.92 +0.44 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 86 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 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 47 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 42 0
27NOV26 24.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 21 0
27NOV26 25.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 58 0
27NOV26 26.00 P 0.00 0.00 0.00 0.26 +0.02 47 0 61 0
27NOV26 27.00 P 0.42 0.42 0.42 0.39 +0.03 47 15 281 +15
27NOV26 28.00 P 0.00 0.00 0.00 0.57 +0.04 47 0 363 0
27NOV26 29.00 P 0.77 0.77 0.77 0.80 +0.06 47 1 272 0
27NOV26 30.00 P 0.98 1.10 0.98 1.08 +0.07 47 22 346 +17
27NOV26 31.00 P 1.29 1.34 1.29 1.43 +0.14 47 33 771 +30
27NOV26 32.00 P 1.60 1.60 1.60 1.82 +0.14 47 15 860 0
27NOV26 33.00 P 2.04 2.24 2.04 2.28 +0.16 47 31 497 +11
27NOV26 34.00 P 2.53 2.72 2.53 2.79 +0.18 46 30 484 -7
27NOV26 35.00 P 3.09 3.09 3.09 3.38 +0.20 47 15 1,138 +15
27NOV26 36.00 P 0.00 0.00 0.00 4.00 +0.23 46 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 4.69 +0.25 46 0 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 5.26 +0.10 43 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 6.17 +0.26 45 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 6.96 +0.25 44 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 7.80 +0.25 44 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 8.68 +0.27 44 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 9.70 +0.41 47 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 10.53 +0.33 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.76 +0.64 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.49 +0.43 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.46 +0.41 46 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.44 +0.46 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.43 +0.43 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.42 +0.43 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.92 +0.44 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.42 +0.44 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.92 +0.44 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 26.42 +0.44 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.92 +0.44 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.42 +0.44 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.92 +0.44 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.42 +0.44 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.92 +0.44 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.42 +0.44 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.92 +0.44 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.42 +0.44 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.92 +0.44 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.42 +0.44 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.92 +0.44 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.42 +0.43 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.92 +0.43 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.42 +0.44 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.92 +0.44 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 70 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 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 48 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 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 0.00 46 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 541 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.36 +0.02 47 0 1,684 0
30DEC26 26.00 P 0.00 0.00 0.00 0.51 +0.02 47 0 904 0
30DEC26 27.00 P 0.00 0.00 0.00 0.70 +0.03 47 0 977 0
30DEC26 28.00 P 0.00 0.00 0.00 0.94 +0.06 47 0 646 0
30DEC26 29.00 P 1.19 1.23 1.19 1.21 +0.05 47 4 961 0
30DEC26 30.00 P 1.50 1.50 1.50 1.52 +0.05 46 1 4,872 0
30DEC26 31.00 P 1.68 1.80 1.68 1.92 +0.15 47 14 1,735 +12
30DEC26 32.00 P 0.00 0.00 0.00 2.32 +0.12 46 0 2,263 0
30DEC26 33.00 P 2.78 2.78 2.78 2.79 +0.12 46 15 1,162 -15
30DEC26 34.00 P 0.00 0.00 0.00 3.31 +0.17 46 0 1,871 0
30DEC26 35.00 P 3.64 3.70 3.64 3.93 +0.19 46 2 2,328 -1
30DEC26 36.00 P 4.00 4.00 4.00 4.54 +0.19 46 1 1,151 +1
30DEC26 37.00 P 0.00 0.00 0.00 5.21 +0.24 46 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 5.82 +0.16 45 0 2,211 0
30DEC26 39.00 P 0.00 0.00 0.00 6.67 +0.27 46 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 7.37 +0.42 45 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 8.18 +0.22 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.01 +0.23 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.01 +0.32 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 10.74 +0.25 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.76 +0.38 47 0 407 0
30DEC26 46.00 P 0.00 0.00 0.00 12.58 +0.30 44 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.46 +0.27 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.54 +0.41 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.50 +0.43 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.47 +0.44 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.92 +0.42 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.42 +0.41 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.92 +0.44 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.42 +0.44 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.92 +0.44 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.42 +0.44 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.92 +0.44 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.42 +0.44 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.92 +0.44 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.42 +0.44 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.92 +0.44 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.42 +0.44 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.92 +0.44 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.42 +0.40 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.92 +0.44 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.42 +0.43 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.92 +0.43 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.42 +0.44 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.92 +0.44 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.01 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.02 47 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 +0.03 47 0 187 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 +0.03 47 0 523 0
30MAR27 25.00 P 0.95 0.95 0.95 0.98 +0.09 47 2 157 0
30MAR27 26.00 P 1.23 1.23 1.23 1.20 +0.04 47 1 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 +0.08 47 0 778 0
30MAR27 28.00 P 1.79 1.79 1.79 1.79 +0.05 47 1 767 +1
30MAR27 29.00 P 0.00 0.00 0.00 2.13 +0.07 46 0 581 0
30MAR27 30.00 P 0.00 0.00 0.00 2.50 +0.07 46 0 1,271 0
30MAR27 31.00 P 0.00 0.00 0.00 2.94 +0.11 46 0 383 0
30MAR27 32.00 P 3.22 3.38 3.22 3.41 +0.10 46 36 224 +35
30MAR27 33.00 P 0.00 0.00 0.00 3.91 +0.10 46 0 472 0
30MAR27 34.00 P 0.00 0.00 0.00 4.45 +0.10 46 0 470 0
30MAR27 35.00 P 0.00 0.00 0.00 5.03 +0.11 46 0 1,339 0
30MAR27 36.00 P 0.00 0.00 0.00 5.67 +0.23 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.32 +0.24 46 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 6.96 +0.19 46 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.67 +0.19 46 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.38 +0.18 46 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.14 +0.19 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.93 +0.22 46 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 10.72 +0.21 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.54 +0.18 46 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.39 +0.26 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.24 +0.25 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.09 +0.25 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.95 +0.24 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.82 +0.22 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.72 +0.23 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.03 +0.26 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.54 +0.40 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.96 +0.44 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.43 +0.44 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.92 +0.44 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.42 +0.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.92 +0.44 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.42 +0.44 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.92 +0.44 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.42 +0.44 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.92 +0.44 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.42 +0.44 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.92 +0.44 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.42 +0.40 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.92 +0.44 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.42 +0.43 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.92 +0.43 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.42 +0.44 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.92 +0.44 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 +0.01 48 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 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.40 +0.02 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.47 +0.02 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.53 +0.02 47 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.70 +0.03 47 0 10 0
29JUN27 22.00 P 0.93 0.93 0.93 0.89 +0.04 47 1 25 +1
29JUN27 23.00 P 0.00 0.00 0.00 1.10 +0.03 47 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.36 +0.07 47 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.59 +0.03 47 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 1.99 +0.08 48 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.24 +0.07 46 0 282 0
29JUN27 28.00 P 0.00 0.00 0.00 2.61 +0.07 47 0 312 0
29JUN27 29.00 P 0.00 0.00 0.00 3.02 +0.10 46 0 137 0
29JUN27 30.00 P 0.00 0.00 0.00 3.44 +0.10 46 0 55 0
29JUN27 31.00 P 0.00 0.00 0.00 3.91 +0.12 46 0 482 0
29JUN27 32.00 P 0.00 0.00 0.00 4.40 +0.11 46 0 153 0
29JUN27 33.00 P 0.00 0.00 0.00 4.93 +0.12 46 0 114 0
29JUN27 34.00 P 0.00 0.00 0.00 5.50 +0.14 46 0 118 0
29JUN27 35.00 P 0.00 0.00 0.00 6.10 +0.16 46 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.72 +0.17 46 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.37 +0.18 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 7.94 +0.05 45 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.66 -0.09 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.35 +0.13 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.07 +0.12 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.85 +0.16 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.59 +0.14 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.41 +0.18 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.17 +0.15 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.98 +0.12 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.83 +0.20 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.63 +0.16 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.52 +0.23 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.37 +0.20 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.54 +0.19 45 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.79 +0.23 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.10 +0.23 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.49 +0.31 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.01 +0.44 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.45 +0.45 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.92 +0.43 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.42 +0.44 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.92 +0.44 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.42 +0.43 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.92 +0.42 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.42 +0.43 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.92 +0.42 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.42 +0.40 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.92 +0.42 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.42 +0.41 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.92 +0.36 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.42 +0.44 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.92 +0.42 0 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 0.06 +0.01 49 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 0.14 +0.01 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
29SEP27 17.50 P 0.51 0.51 0.51 0.46 +0.02 48 2 2 +2
29SEP27 18.00 P 0.00 0.00 0.00 0.52 +0.02 48 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.59 +0.02 48 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 0.68 +0.03 48 0 2 0
29SEP27 19.50 P 0.82 0.82 0.82 0.77 +0.03 48 13 13 +13
29SEP27 20.00 P 0.88 0.90 0.88 0.86 +0.03 48 21 96 +21
29SEP27 21.00 P 1.05 1.05 1.05 1.08 +0.04 48 10 38 0
29SEP27 22.00 P 0.00 0.00 0.00 1.27 -0.01 47 0 42 0
29SEP27 23.00 P 0.00 0.00 0.00 1.52 -0.02 47 0 115 0
29SEP27 24.00 P 0.00 0.00 0.00 1.85 +0.01 47 0 6 0
29SEP27 25.00 P 0.00 0.00 0.00 2.24 +0.08 48 0 53 0
29SEP27 26.00 P 0.00 0.00 0.00 2.57 +0.04 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.89 +0.07 47 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.29 +0.07 47 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 3.72 +0.07 47 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 4.18 +0.03 47 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.67 +0.13 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.19 +0.13 47 0 236 0
29SEP27 33.00 P 0.00 0.00 0.00 5.73 +0.11 47 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.31 +0.12 47 500 502 +500
29SEP27 35.00 P 0.00 0.00 0.00 6.90 +0.13 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.52 +0.14 47 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.21 +0.20 47 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.67 +0.01 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.32 -0.02 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.98 -0.06 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.88 +0.09 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.61 +0.10 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.37 +0.11 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.14 +0.12 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.92 +0.13 46 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 14.70 +0.13 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.50 +0.14 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.31 +0.18 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.13 +0.12 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.97 +0.15 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.09 +0.16 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.27 +0.18 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.51 +0.21 46 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.78 +0.20 45 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 29.11 +0.24 45 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 31.47 +0.25 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.04 +0.43 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 36.46 +0.45 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.93 +0.43 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 41.42 +0.41 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.92 +0.41 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 46.42 +0.43 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.92 +0.42 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 51.42 +0.40 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.92 +0.42 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 56.42 +0.41 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 58.92 +0.36 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 61.42 +0.44 0 0 0 0
TOTAL PUT 3,860 107,139 -665
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$ 35.380
25SEP26 25.00 C 0.00 0.00 0.00 10.51 -0.18 283 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 9.88 -0.31 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 9.38 -0.31 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 8.88 -0.31 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 8.38 -0.31 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 7.88 -0.31 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 7.38 -0.31 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 6.88 -0.31 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 6.38 -0.31 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 5.88 -0.31 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 5.38 -0.31 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 4.89 -0.30 82 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 4.39 -0.30 74 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 3.89 -0.30 66 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 3.39 -0.30 58 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 2.89 -0.31 50 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 2.40 -0.32 50 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 1.93 -0.33 51 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 1.48 -0.34 50 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 1.09 -0.32 51 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.75 -0.33 51 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.48 -0.30 51 0 12 0
25SEP26 36.00 C 0.00 0.00 0.00 0.29 -0.27 51 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.16 -0.21 51 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.15 51 0 45 0
25SEP26 37.50 C 0.24 0.24 0.24 0.04 -0.10 51 2 59 0
25SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.06 53 0 15 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 8 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.39 -0.31 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.39 -0.31 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 -0.31 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.39 -0.31 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.40 -0.30 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.40 -0.31 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.42 -0.32 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.49 -0.34 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.65 -0.35 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.99 -0.29 43 0 285 0
29SEP26 36.00 C 0.00 0.00 0.00 0.53 -0.25 43 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.19 43 0 235 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.12 43 0 405 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.07 44 0 494 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 193 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 240 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 9.99 - 119 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 9.49 - 113 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 8.99 - 107 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 8.40 -0.30 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 7.90 -0.30 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 7.40 -0.30 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 6.90 -0.30 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 6.40 -0.31 0 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 5.41 -0.30 45 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 4.91 -0.31 40 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 4.42 -0.31 41 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 3.94 -0.31 42 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 3.47 -0.31 42 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 3.01 -0.32 42 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 2.58 -0.31 42 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 2.17 -0.31 42 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 1.80 -0.23 43 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 1.46 -0.26 42 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 1.16 -0.25 42 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.90 -0.25 42 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.69 -0.23 42 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.53 -0.20 43 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.38 -0.18 43 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.27 -0.15 43 0 15 0
02OCT26 38.00 C 0.00 0.00 0.00 0.19 -0.12 43 0 15 0
02OCT26 38.50 C 0.00 0.00 0.00 0.13 -0.09 43 0 15 0
02OCT26 39.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.06 -0.05 43 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.59 -0.23 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.65 -0.19 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.70 -0.18 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.63 -0.30 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.74 -0.30 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.90 -0.30 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.13 -0.29 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.42 -0.28 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.80 -0.25 45 0 5 0
29OCT26 35.00 C 0.00 0.00 0.00 2.24 -0.28 45 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.78 -0.22 45 0 76 0
29OCT26 37.00 C 0.00 0.00 0.00 1.42 -0.19 46 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.09 -0.16 46 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 0.83 -0.14 46 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 0.62 -0.12 46 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.45 -0.10 45 0 60 0
29OCT26 42.00 C 0.00 0.00 0.00 0.33 -0.08 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.23 -0.07 45 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 9.84 -0.16 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.91 -0.18 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.08 -0.14 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.29 +0.01 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.44 -0.14 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.76 -0.27 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.91 -0.25 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.28 -0.24 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.71 -0.25 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.17 -0.22 48 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.72 -0.20 48 0 96 0
27NOV26 37.00 C 0.00 0.00 0.00 2.33 -0.20 49 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 2.02 -0.15 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.71 -0.15 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.43 -0.14 50 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.19 -0.12 49 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 0.99 -0.11 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.82 -0.09 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.65 -0.08 49 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.53 -0.07 49 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.45 -0.04 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.36 -0.06 49 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.29 -0.05 49 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 10.17 -0.13 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.36 -0.09 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.61 -0.04 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.82 -0.06 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.08 +0.02 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.29 -0.17 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.73 -0.09 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.12 -0.10 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.43 -0.25 49 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.94 -0.22 49 0 97 0
30DEC26 36.00 C 0.00 0.00 0.00 3.49 -0.22 49 0 101 0
30DEC26 37.00 C 0.00 0.00 0.00 3.09 -0.17 49 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.73 -0.19 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.41 -0.18 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.12 -0.17 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.86 -0.16 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.62 -0.14 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.41 -0.13 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.18 -0.16 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.02 -0.11 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.88 -0.10 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.76 -0.09 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.65 -0.08 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.56 -0.07 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.49 -0.07 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.33 -0.05 50 0 66 0
30DEC26 55.00 C 0.43 0.47 0.43 0.22 -0.04 49 30 198 +30
30MAR27 26.00 C 0.00 0.00 0.00 10.96 -0.29 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.23 -0.29 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.54 -0.28 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.88 -0.28 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.38 -0.19 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.81 -0.14 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.32 -0.06 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.70 -0.14 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.13 -0.15 52 0 25 0
30MAR27 35.00 C 5.65 5.65 5.65 5.65 -0.24 52 15 30 +15
30MAR27 36.00 C 0.00 0.00 0.00 5.23 -0.23 52 0 180 0
30MAR27 37.00 C 0.00 0.00 0.00 4.83 -0.22 52 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 4.46 -0.22 52 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.12 -0.21 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.80 -0.20 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.51 -0.19 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.24 -0.18 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.99 -0.12 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.74 -0.13 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.43 -0.09 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.25 -0.07 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.08 -0.07 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.92 -0.08 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.77 -0.08 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.62 -0.11 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.30 -0.11 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 -0.09 52 0 345 0
29JUN27 26.00 C 0.00 0.00 0.00 12.14 +0.03 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.47 +0.03 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.82 +0.01 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.20 0.00 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.61 -0.01 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.05 -0.02 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.52 -0.03 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.02 -0.03 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.54 -0.04 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.93 -0.20 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.69 -0.10 54 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.29 -0.12 53 0 1,410 0
29JUN27 38.00 C 0.00 0.00 0.00 5.91 -0.02 53 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 5.55 -0.02 53 0 46 0
29JUN27 40.00 C 0.00 0.00 0.00 5.23 -0.01 53 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.83 -0.09 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.43 -0.05 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.22 -0.06 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.93 -0.11 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.79 -0.02 53 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.50 -0.10 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 3.35 -0.04 53 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.09 -0.07 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.92 -0.11 53 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.76 -0.11 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.36 -0.02 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.01 -0.08 53 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 12.69 -0.21 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.08 -0.20 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.49 -0.20 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.93 -0.19 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.40 -0.18 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.89 -0.17 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.40 -0.16 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.94 -0.15 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.60 -0.04 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.17 -0.23 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.78 -0.19 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.38 -0.20 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.02 -0.19 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.71 -0.16 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.35 -0.19 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.05 -0.17 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.76 -0.15 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.51 -0.07 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.25 -0.09 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.81 -0.26 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.59 -0.09 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.38 -0.07 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.17 -0.05 53 0 0 0
TOTAL CALL 47 12,929 +45
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 153 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 0.00 135 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.05 -0.03 53 0 45 0
25SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 53 0
25SEP26 34.50 P 0.00 0.00 0.00 0.20 -0.04 51 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.59 0.00 50 0 45 0
25SEP26 36.00 P 0.00 0.00 0.00 0.91 +0.03 52 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 1.29 +0.08 53 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 1.69 +0.12 50 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 2.15 +0.20 50 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 2.63 +0.24 49 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 3.62 +0.28 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 4.12 +0.29 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 4.62 +0.30 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 5.62 +0.30 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 6.12 +0.30 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 6.62 +0.30 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 7.12 +0.30 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 7.62 +0.30 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 8.12 +0.30 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 8.62 +0.30 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 9.12 +0.30 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 9.62 +0.30 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 10.12 +0.30 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 10.62 +0.30 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 11.12 +0.30 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 11.62 +0.30 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 12.12 +0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 491 0
29SEP26 34.00 P 0.27 0.27 0.26 0.26 -0.03 42 40 169 0
29SEP26 35.00 P 0.51 0.61 0.51 0.57 -0.04 41 64 170 -42
29SEP26 36.00 P 0.00 0.00 0.00 1.15 +0.04 44 0 237 0
29SEP26 37.00 P 1.29 1.29 1.29 1.84 +0.10 42 15 202 0
29SEP26 38.00 P 0.00 0.00 0.00 2.70 +0.18 42 0 288 0
29SEP26 39.00 P 0.00 0.00 0.00 3.64 +0.24 42 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.62 +0.27 0 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.62 +0.29 0 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 6.62 +0.30 0 0 0 -35
29SEP26 43.00 P 0.00 0.00 0.00 7.62 +0.30 0 0 15 -15
29SEP26 44.00 P 0.00 0.00 0.00 8.62 +0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.62 +0.30 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.62 +0.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.62 +0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.62 +0.30 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.62 +0.30 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.62 +0.30 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.12 +0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.62 +0.30 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.01 42 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 75 0
02OCT26 32.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.55 +0.02 42 0 15 0
02OCT26 35.00 P 0.00 0.00 0.00 0.75 +0.03 42 0 15 0
02OCT26 35.50 P 0.00 0.00 0.00 1.00 +0.05 42 0 15 0
02OCT26 36.00 P 0.00 0.00 0.00 1.29 +0.06 42 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 1.62 +0.08 43 0 0 0
02OCT26 37.00 P 1.41 1.41 1.41 2.00 +0.14 44 7 22 +7
02OCT26 37.50 P 1.74 1.74 1.74 2.36 +0.16 42 15 15 +15
02OCT26 38.00 P 0.00 0.00 0.00 2.78 +0.18 42 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 3.22 +0.21 42 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 3.68 +0.23 42 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 4.16 +0.26 43 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 4.64 +0.27 43 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 5.13 +0.28 43 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 5.62 +0.28 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 6.12 +0.29 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 6.62 +0.11 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 7.12 +0.11 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 7.62 +0.30 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 8.12 +0.30 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 8.62 +0.30 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 9.12 +0.30 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 9.62 +0.30 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 10.12 +0.30 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 10.62 +0.30 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 11.12 +0.30 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 11.62 +0.30 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 12.12 +0.30 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.28 0.00 45 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.45 +0.02 45 0 154 0
29OCT26 32.00 P 0.00 0.00 0.00 0.66 +0.03 45 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.94 +0.04 45 0 138 0
29OCT26 34.00 P 1.27 1.27 1.27 1.31 +0.04 45 20 35 +20
29OCT26 35.00 P 0.00 0.00 0.00 1.77 +0.11 45 0 157 0
29OCT26 36.00 P 0.00 0.00 0.00 2.31 +0.09 45 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.95 +0.16 46 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 3.59 +0.14 45 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 4.33 +0.17 45 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.13 +0.19 45 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.97 +0.21 45 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.89 +0.26 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.79 +0.09 46 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.69 +0.05 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.63 +0.04 40 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.64 +0.10 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.63 +0.26 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.62 +0.28 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.62 +0.29 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.62 +0.29 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.12 +0.29 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.62 +0.29 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.42 +0.02 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.59 +0.03 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.80 +0.02 49 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.05 +0.03 49 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.36 +0.04 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.73 +0.05 49 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 2.16 +0.07 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.65 +0.08 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.20 +0.10 49 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.77 +0.13 49 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 4.30 +0.02 47 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.11 +0.17 49 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.75 -0.02 47 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.51 -0.03 47 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.37 +0.04 48 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.16 -0.03 47 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.01 +0.02 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.89 -0.06 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.90 +0.07 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.73 -0.02 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.72 +0.04 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.71 +0.05 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.64 +0.02 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.13 +0.29 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.62 +0.29 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.42 0.00 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 +0.01 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
30DEC26 30.00 P 1.20 1.20 1.20 1.25 0.00 49 100 100 +100
30DEC26 31.00 P 0.00 0.00 0.00 1.56 +0.03 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.92 +0.05 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.32 +0.05 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.78 +0.05 49 0 28 0
30DEC26 35.00 P 0.00 0.00 0.00 3.28 +0.08 49 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.84 +0.10 49 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.42 +0.14 49 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 4.96 +0.08 48 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.61 +0.02 48 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.32 -0.01 48 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.05 -0.04 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.88 +0.01 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.59 -0.07 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.42 -0.06 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.36 +0.02 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.14 -0.04 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.02 0.00 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.05 +0.26 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.88 +0.19 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.89 +0.27 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.16 +0.19 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.66 +0.28 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.22 +0.02 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 -0.03 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.03 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.08 +0.03 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.43 +0.04 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.81 +0.04 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.24 +0.06 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.70 +0.06 51 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.19 +0.07 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.72 +0.08 51 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.28 +0.08 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.88 +0.18 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.33 +0.01 50 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.95 -0.09 49 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.60 -0.08 49 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.26 -0.15 49 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.99 -0.11 49 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.99 +0.12 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.68 +0.08 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.30 -0.09 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.20 +0.01 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.98 -0.02 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.93 +0.10 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.77 +0.15 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.67 +0.15 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.86 +0.21 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.12 +0.22 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.93 +0.03 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.23 +0.06 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.57 +0.06 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.96 +0.08 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.33 +0.06 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.76 +0.07 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.22 +0.06 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.70 +0.10 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.21 +0.10 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.75 +0.13 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.28 +0.08 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.91 +0.12 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.40 -0.01 50 0 115 0
29JUN27 39.00 P 7.84 7.84 7.84 8.00 +0.14 50 90 96 +90
29JUN27 40.00 P 0.00 0.00 0.00 8.83 +0.05 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.52 +0.06 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.24 +0.10 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.96 +0.12 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.70 +0.12 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.46 +0.13 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.23 +0.15 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.02 +0.18 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.82 +0.17 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.63 +0.17 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.45 +0.18 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.55 +0.19 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.71 +0.19 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.55 +0.08 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.93 +0.10 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.21 +0.07 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.64 +0.14 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.06 +0.12 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.53 +0.08 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.02 +0.09 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.53 +0.10 52 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.06 +0.20 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.62 +0.20 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.21 +0.12 52 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.71 +0.11 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.30 +0.08 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.00 +0.13 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.55 +0.09 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.30 -0.02 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.01 0.00 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.72 +0.02 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.46 +0.06 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.20 +0.05 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.96 +0.06 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.73 +0.07 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.51 +0.09 52 0 0 0
TOTAL PUT 351 10,132 +140
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$ 19.090
25SEP26 14.25 C 0.00 0.00 0.00 4.84 - 0 0 0 -
25SEP26 14.50 C 0.00 0.00 0.00 4.59 - 0 0 0 -
25SEP26 14.75 C 0.00 0.00 0.00 4.34 -0.12 0 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 4.09 -0.12 0 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 3.84 -0.12 0 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 3.59 -0.12 0 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 3.09 -0.12 0 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 2.09 -0.13 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 1.85 -0.13 67 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 1.60 -0.14 59 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 1.36 -0.14 59 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 1.12 -0.16 56 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 0.90 -0.17 56 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.70 -0.15 57 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 0.52 -0.16 57 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.18 55 0 15 0
25SEP26 19.25 C 0.00 0.00 0.00 0.25 -0.16 56 0 27 0
25SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.13 58 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.10 -0.12 57 0 29 0
25SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.10 58 0 25 0
25SEP26 20.50 C 0.00 0.00 0.00 0.02 -0.06 59 0 33 0
25SEP26 21.00 C 0.02 0.02 0.02 0.01 -0.02 66 30 54 -30
25SEP26 21.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 20 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 104 0 14 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.60 - 83 0 0 -
29SEP26 15.00 C 0.00 0.00 0.00 4.10 - 73 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 3.60 -0.12 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.10 -0.12 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.60 -0.13 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 -0.13 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.65 -0.13 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.21 -0.14 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.14 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.52 -0.13 48 0 15 0
29SEP26 19.50 C 0.37 0.37 0.35 0.31 -0.12 49 45 45 +45
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.08 50 0 71 0
29SEP26 21.00 C 0.08 0.08 0.08 0.04 -0.04 50 45 135 +45
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 189 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 198 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 99 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 160 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 4.85 - 0 0 0 -
02OCT26 14.50 C 0.00 0.00 0.00 4.60 - 0 0 0 -
02OCT26 14.75 C 0.00 0.00 0.00 4.35 -0.12 0 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 4.10 -0.12 0 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 3.85 -0.12 0 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 3.60 -0.13 0 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 3.36 -0.12 56 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 3.11 -0.12 52 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 2.86 -0.13 48 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 2.62 -0.13 50 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 2.38 -0.13 50 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 2.15 -0.13 51 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 1.92 -0.13 50 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 1.70 -0.13 50 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 1.49 -0.14 50 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 1.30 -0.13 50 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 1.11 -0.13 50 0 0 0
02OCT26 18.50 C 1.03 1.03 0.93 0.94 -0.11 50 35 35 +35
02OCT26 18.75 C 0.84 0.84 0.84 0.77 -0.14 48 15 15 +15
02OCT26 19.00 C 0.79 0.79 0.65 0.64 -0.13 49 45 45 +45
02OCT26 19.25 C 0.63 0.66 0.58 0.52 -0.12 49 65 65 +65
02OCT26 19.50 C 0.50 0.50 0.42 0.43 -0.11 50 94 94 +94
02OCT26 19.75 C 0.33 0.33 0.33 0.35 -0.10 50 15 15 +15
02OCT26 20.00 C 0.35 0.35 0.33 0.27 -0.10 50 45 49 +45
02OCT26 20.50 C 0.00 0.00 0.00 0.17 -0.06 51 0 9 0
02OCT26 21.00 C 0.14 0.14 0.12 0.10 -0.04 52 58 67 +58
02OCT26 21.50 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.72 - 58 0 0 -
29OCT26 15.00 C 0.00 0.00 0.00 4.26 - 57 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 3.80 -0.10 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.34 -0.13 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.94 -0.12 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.55 -0.13 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.20 -0.12 52 0 0 0
29OCT26 18.00 C 2.01 2.01 2.01 1.88 -0.10 52 4 4 +4
29OCT26 18.50 C 0.00 0.00 0.00 1.59 -0.07 52 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 1.31 -0.11 51 0 20 0
29OCT26 19.50 C 0.00 0.00 0.00 1.10 -0.09 52 0 44 0
29OCT26 20.00 C 0.00 0.00 0.00 0.92 -0.09 53 0 158 0
29OCT26 21.00 C 0.70 0.70 0.70 0.62 -0.08 53 1 59 0
29OCT26 22.00 C 0.00 0.00 0.00 0.39 -0.06 53 0 6 0
29OCT26 23.00 C 0.00 0.00 0.00 0.24 -0.05 53 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 13 0
29OCT26 25.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
27NOV26 14.50 C 0.00 0.00 0.00 4.93 - 58 0 0 -
27NOV26 15.00 C 0.00 0.00 0.00 4.50 - 57 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 4.13 -0.03 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.74 -0.03 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.31 -0.10 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.97 -0.10 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.65 -0.10 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.36 -0.09 54 0 11 0
27NOV26 18.50 C 0.00 0.00 0.00 2.08 -0.08 54 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.84 -0.07 54 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 1.62 -0.07 54 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 1.43 -0.07 55 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 1.10 -0.07 55 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.83 -0.05 55 0 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.61 -0.05 55 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.45 -0.04 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.32 -0.03 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.23 -0.03 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.17 -0.01 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.08 -0.01 54 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 530 0
30DEC26 14.50 C 0.00 0.00 0.00 5.18 - 58 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 4.75 - 56 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 4.36 -0.09 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.00 -0.09 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.67 -0.07 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.32 -0.09 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.02 -0.11 54 0 41 0
30DEC26 18.00 C 0.00 0.00 0.00 2.74 -0.11 54 0 0 0
30DEC26 18.50 C 2.58 2.60 2.58 2.49 -0.07 54 16 15 +15
30DEC26 19.00 C 0.00 0.00 0.00 2.25 -0.08 54 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 2.04 -0.07 54 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 1.84 -0.07 54 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 1.50 -0.07 55 0 100 0
30DEC26 22.00 C 0.00 0.00 0.00 1.21 -0.07 55 0 317 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 -0.07 55 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.76 -0.06 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.60 -0.05 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 -0.04 54 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 -0.04 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 -0.03 54 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.62 - 53 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 5.28 - 53 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 4.96 -0.11 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.72 -0.03 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.44 -0.03 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.13 -0.04 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.83 -0.07 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.54 -0.09 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.30 -0.10 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.09 -0.07 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.87 -0.08 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.71 -0.05 54 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 2.33 -0.09 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.03 -0.07 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.74 -0.10 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 1.50 -0.08 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 1.28 -0.08 54 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 1.10 -0.07 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.94 -0.04 53 0 1,955 0
30MAR27 28.00 C 0.00 0.00 0.00 0.80 -0.06 53 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.68 -0.06 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.58 -0.05 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 -0.04 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 -0.04 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 -0.03 53 0 30 0
29JUN27 14.50 C 0.00 0.00 0.00 6.05 - 53 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 5.77 - 54 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 5.43 -0.10 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.14 -0.09 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.87 -0.09 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.60 -0.09 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.38 -0.06 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.12 -0.09 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.93 -0.05 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.67 -0.14 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.57 +0.02 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.38 -0.04 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.00 -0.07 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.68 -0.07 54 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 2.38 -0.06 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.13 -0.05 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.88 -0.05 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.68 -0.05 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.49 -0.05 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.29 -0.07 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.15 -0.07 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.01 -0.07 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.91 -0.03 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.81 -0.03 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.71 -0.03 53 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.66 0.00 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.59 -0.02 53 0 350 0
29SEP27 14.50 C 0.00 0.00 0.00 6.46 - 53 0 0 -
29SEP27 15.00 C 0.00 0.00 0.00 6.17 - 54 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 5.89 -0.10 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.63 -0.11 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.37 -0.11 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.12 -0.10 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.90 -0.09 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.68 -0.09 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.48 -0.10 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 4.28 -0.10 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 4.11 -0.08 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.93 -0.09 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 3.58 -0.10 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 3.29 -0.08 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.01 -0.08 55 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 2.74 -0.07 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.50 -0.07 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.27 -0.07 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.07 -0.07 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.84 -0.06 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.67 -0.06 54 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.53 -0.05 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.40 -0.05 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.27 -0.05 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.16 -0.04 54 0 0 0
TOTAL CALL 513 14,834 +451
25SEP26 14.25 P 0.00 0.00 0.00 0.01 - 179 0 0 -
25SEP26 14.50 P 0.00 0.00 0.00 0.01 - 169 0 0 -
25SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.04 57 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.06 -0.05 57 0 30 0
25SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.06 58 0 15 0
25SEP26 18.75 P 0.00 0.00 0.00 0.18 -0.07 57 0 25 0
25SEP26 19.00 P 0.00 0.00 0.00 0.29 -0.06 59 0 5 0
25SEP26 19.25 P 0.00 0.00 0.00 0.42 -0.05 59 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.59 -0.03 61 0 30 0
25SEP26 19.75 P 0.00 0.00 0.00 0.78 -0.01 62 0 30 0
25SEP26 20.00 P 0.00 0.00 0.00 0.97 -0.01 58 0 63 0
25SEP26 20.50 P 0.00 0.00 0.00 1.42 +0.06 54 0 42 0
25SEP26 21.00 P 0.00 0.00 0.00 1.91 +0.09 0 0 100 0
25SEP26 21.50 P 0.00 0.00 0.00 2.41 +0.11 0 0 58 -42
25SEP26 22.00 P 0.00 0.00 0.00 2.91 +0.12 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 3.41 +0.12 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 3.91 +0.12 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 4.91 +0.12 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 5.41 +0.12 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 5.91 +0.12 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 6.41 +0.12 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 6.91 +0.12 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 7.41 +0.12 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 7.91 +0.12 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 8.41 +0.12 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 8.91 +0.12 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 9.41 +0.12 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 9.91 +0.12 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 10.41 +0.12 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 10.91 +0.12 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 11.41 +0.12 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 11.91 +0.12 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 12.41 +0.12 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 - 97 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 77 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 -0.01 51 0 135 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 -0.01 51 0 106 0
29SEP26 19.50 P 0.00 0.00 0.00 0.74 +0.01 52 0 73 0
29SEP26 20.00 P 0.00 0.00 0.00 1.08 +0.04 50 0 105 0
29SEP26 21.00 P 0.00 0.00 0.00 1.94 +0.08 49 0 61 0
29SEP26 22.00 P 0.00 0.00 0.00 2.91 +0.11 0 0 62 0
29SEP26 23.00 P 0.00 0.00 0.00 3.92 +0.11 72 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 4.91 +0.12 0 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 5.91 +0.12 0 0 0 -6
29SEP26 26.00 P 0.00 0.00 0.00 6.91 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.91 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.91 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.91 +0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.91 +0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.91 +0.12 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.91 +0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.91 +0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.91 +0.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.91 +0.12 0 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 - 84 0 0 -
02OCT26 14.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
02OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.20 -0.01 51 0 15 0
02OCT26 18.25 P 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
02OCT26 18.75 P 0.38 0.38 0.38 0.45 -0.01 51 15 15 +15
02OCT26 19.00 P 0.00 0.00 0.00 0.57 0.00 51 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.71 +0.03 52 0 12 0
02OCT26 19.50 P 0.00 0.00 0.00 0.85 +0.02 52 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 1.01 +0.02 52 0 0 0
02OCT26 20.00 P 1.11 1.11 1.11 1.20 +0.03 53 15 15 0
02OCT26 20.50 P 0.00 0.00 0.00 1.56 +0.06 50 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 1.99 +0.08 50 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 2.45 +0.09 51 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 2.93 +0.11 52 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 3.41 +0.11 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 3.92 +0.09 60 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 4.91 +0.12 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 5.41 +0.12 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 5.91 +0.12 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 6.41 +0.12 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 6.91 +0.12 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 7.41 +0.12 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 7.91 +0.12 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 8.41 +0.12 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 8.91 +0.12 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 9.41 +0.12 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 9.91 +0.12 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 10.41 +0.12 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 10.91 +0.12 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 - 54 0 0 -
29OCT26 15.00 P 0.00 0.00 0.00 0.09 - 53 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.29 0.00 52 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.41 0.00 52 0 63 0
29OCT26 17.50 P 0.00 0.00 0.00 0.56 +0.01 52 0 20 0
29OCT26 18.00 P 0.00 0.00 0.00 0.75 +0.02 53 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 0.97 +0.03 53 0 64 0
29OCT26 19.00 P 0.00 0.00 0.00 1.21 +0.02 53 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 1.49 +0.03 53 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.82 +0.05 55 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 2.46 +0.05 53 0 103 0
29OCT26 22.00 P 0.00 0.00 0.00 3.24 +0.07 52 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 4.11 0.00 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.04 +0.06 56 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 5.95 +0.02 52 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 6.94 +0.08 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.92 +0.08 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.92 +0.11 61 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.91 +0.12 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.91 +0.12 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.91 +0.12 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.91 +0.12 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.91 +0.12 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.91 +0.12 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.91 +0.12 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 - 54 0 0 -
27NOV26 15.00 P 0.00 0.00 0.00 0.28 - 54 0 0 -
27NOV26 15.50 P 0.00 0.00 0.00 0.37 -0.01 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.49 0.00 54 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.62 0.00 54 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.79 +0.01 54 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 0.96 0.00 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.17 +0.01 54 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 1.40 +0.01 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.66 +0.02 54 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 1.94 +0.02 54 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.24 +0.02 55 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 2.89 +0.02 54 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 3.60 -0.01 54 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 4.38 -0.03 53 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 5.21 -0.04 52 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 6.13 0.00 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.07 +0.07 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.02 +0.08 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.97 +0.08 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.93 +0.02 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.91 +0.03 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.91 +0.05 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.91 +0.12 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.91 +0.12 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.91 +0.12 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.91 +0.12 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 - 54 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.48 - 53 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.01 53 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 +0.02 54 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 +0.02 54 0 4 0
30DEC26 17.50 P 1.30 1.31 1.30 1.30 +0.02 54 6 8 +6
30DEC26 18.00 P 0.00 0.00 0.00 1.51 +0.02 54 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.75 +0.02 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 +0.02 54 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 2.28 0.00 53 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 +0.03 54 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.20 -0.01 53 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 3.90 0.00 53 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 -0.01 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.52 +0.01 55 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 6.34 -0.02 54 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.25 +0.05 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.15 +0.05 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.07 +0.05 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.00 +0.05 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.96 +0.06 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.93 +0.05 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.92 +0.08 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.91 +0.12 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.91 +0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.91 +0.12 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.79 - 52 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.93 - 52 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 1.10 -0.02 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 0.00 52 0 200 0
30MAR27 16.50 P 0.00 0.00 0.00 1.47 0.00 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.69 +0.02 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.92 +0.01 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.15 0.00 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.42 +0.02 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.68 0.00 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.97 +0.01 52 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 +0.02 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.94 +0.02 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.60 0.00 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.34 +0.02 53 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.09 +0.01 53 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 6.86 -0.05 53 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 7.72 +0.02 54 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 8.57 +0.01 54 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 9.43 -0.01 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.29 -0.05 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.30 +0.18 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.22 +0.18 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.06 +0.09 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.01 +0.09 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.98 +0.10 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.95 +0.11 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.25 - 53 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 1.43 - 53 0 0 -
29JUN27 15.50 P 0.00 0.00 0.00 1.58 -0.01 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.79 +0.02 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.01 +0.02 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.24 +0.02 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.48 +0.01 52 0 1 0
29JUN27 18.00 P 2.68 2.68 2.68 2.74 -0.01 52 6 6 +6
29JUN27 18.50 P 0.00 0.00 0.00 3.02 +0.02 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.29 +0.01 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.51 -0.06 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.90 +0.01 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.51 -0.01 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.17 -0.03 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.90 -0.02 53 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 6.70 +0.02 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 7.49 +0.17 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.18 +0.07 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.99 +0.08 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.94 +0.20 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.80 +0.21 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.54 +0.09 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.43 +0.09 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.45 +0.21 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.24 +0.10 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.17 +0.10 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.11 +0.10 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.63 - 53 0 0 -
29SEP27 15.00 P 0.00 0.00 0.00 1.82 - 53 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 2.04 +0.02 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.20 -0.01 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.45 +0.05 53 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.66 +0.03 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.92 +0.03 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.18 +0.04 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.46 +0.05 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.78 +0.08 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.07 +0.08 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.36 +0.03 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.01 +0.04 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.70 +0.06 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.41 +0.04 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.14 +0.06 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.88 +0.05 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.64 +0.06 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.44 +0.07 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.25 +0.06 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.07 +0.07 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.92 +0.08 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.78 +0.07 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.65 +0.08 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.54 +0.09 54 0 0 0
TOTAL PUT 42 12,855 -21
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$ 2.945
29SEP26 2.00 C 0.00 0.00 0.00 0.95 - 151 0 0 -
29SEP26 2.10 C 0.00 0.00 0.00 0.85 - 134 0 0 -
29SEP26 2.20 C 0.00 0.00 0.00 0.75 0.00 117 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.65 0.00 102 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.55 0.00 86 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.45 +0.01 72 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 0.00 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 0.00 46 0 13 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 145 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 154 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 162 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 169 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 177 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 184 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 191 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 198 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 205 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 241 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 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 0.00 291 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 302 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 313 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 323 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 333 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 351 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 360 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 368 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 376 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 384 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 406 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 413 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 426 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 450 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 461 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 472 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 482 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 492 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 501 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 510 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 518 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 527 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 535 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 542 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 550 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 557 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 564 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 571 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 577 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 584 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 590 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 602 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 613 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 624 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 634 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.95 - 0 0 0 -
29OCT26 2.10 C 0.00 0.00 0.00 0.87 - 74 0 0 -
29OCT26 2.20 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29OCT26 3.10 C 0.10 0.10 0.10 0.11 0.00 45 2 57 +2
29OCT26 3.20 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 0.00 46 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.01 46 0 85 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 0.00 47 0 167 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 0.00 46 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 59 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 72 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 83 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.97 - 58 0 0 -
27NOV26 2.10 C 0.00 0.00 0.00 0.88 - 59 0 0 -
27NOV26 2.20 C 0.00 0.00 0.00 0.78 +0.01 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.69 0.00 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.59 -0.01 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 77 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 88 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.99 - 56 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 0.90 - 54 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 0.81 +0.01 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 0.00 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.64 +0.01 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 0.00 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 0.00 43 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 0.00 45 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 0.00 108 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 0.00 121 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 2.00 C 0.00 0.00 0.00 1.05 - 54 0 0 -
30MAR27 2.10 C 0.00 0.00 0.00 0.97 - 53 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 0.87 -0.01 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 0.00 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.65 -0.02 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 -0.02 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 0.00 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 0.00 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 0.00 45 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 0.00 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 0.00 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 45 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 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 92 0 33 0
29JUN27 2.00 C 0.00 0.00 0.00 1.05 - 59 0 0 -
29JUN27 2.10 C 0.00 0.00 0.00 0.97 - 58 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.81 0.00 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 -0.02 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.59 -0.02 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 +0.01 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.43 0.00 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 0.00 42 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 0.00 40 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 310 0
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 58 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 62 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP27 2.00 C 0.00 0.00 0.00 1.05 - 59 0 0 -
29SEP27 2.10 C 0.00 0.00 0.00 0.97 - 58 0 0 -
29SEP27 2.20 C 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.81 0.00 54 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.72 -0.01 49 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.65 -0.02 49 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.49 +0.01 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.43 0.00 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.28 +0.01 47 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 0.00 45 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 0.00 45 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.03 0.00 41 0 150 0
29SEP27 4.90 C 0.10 0.10 0.10 0.02 0.00 38 150 150 +150
29SEP27 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 450 0
TOTAL CALL 152 11,488 +152
29SEP26 2.00 P 0.00 0.00 0.00 0.01 - 177 0 0 -
29SEP26 2.10 P 0.00 0.00 0.00 0.01 - 158 0 0 -
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 54 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 101 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 -0.01 43 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 -0.02 45 0 202 0
29SEP26 3.30 P 0.37 0.37 0.37 0.37 -0.01 73 70 468 -77
29SEP26 3.40 P 0.50 0.50 0.50 0.47 -0.01 86 35 95 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 -0.01 79 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 -0.01 89 0 46 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 -0.01 99 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 -0.01 108 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.01 117 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 -0.01 125 0 18 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 -0.01 134 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 1.26 -0.01 142 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 -0.01 149 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 1.46 -0.01 157 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 -0.01 164 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 -0.01 171 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.76 -0.01 178 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.86 -0.01 184 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.96 -0.01 190 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.07 0.00 231 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.32 0.00 248 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.56 -0.01 226 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.82 0.00 277 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.07 0.00 290 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.31 -0.01 264 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.56 -0.01 276 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.81 -0.01 286 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.07 0.00 340 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.32 0.00 352 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.56 -0.01 316 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.81 -0.01 325 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.06 -0.01 334 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.31 -0.01 343 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.56 -0.01 351 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.82 0.00 407 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 6.06 -0.01 368 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.31 -0.01 375 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.56 -0.01 383 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.82 0.00 439 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 7.06 -0.01 398 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.56 -0.01 411 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 8.07 0.00 474 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.56 -0.01 435 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 9.06 -0.01 446 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.56 -0.01 457 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 10.06 -0.01 467 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.56 -0.01 477 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 11.06 -0.01 487 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.56 -0.01 496 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 12.07 0.00 562 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.56 -0.01 513 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 13.06 -0.01 522 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.56 -0.01 530 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 14.06 -0.01 538 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.56 -0.01 546 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 15.06 -0.01 553 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.57 0.00 618 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 16.06 -0.01 568 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.56 -0.01 575 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 17.06 -0.01 581 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 18.06 -0.01 594 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 19.06 -0.01 607 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 20.06 -0.01 619 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 21.06 -0.01 630 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 2.10 P 0.00 0.00 0.00 0.01 - 65 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 0.02 0.00 51 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 2.60 P 0.05 0.05 0.05 0.05 0.00 49 15 105 +15
29OCT26 2.70 P 0.07 0.07 0.07 0.07 -0.01 47 30 185 +30
29OCT26 2.80 P 0.00 0.00 0.00 0.10 -0.02 45 0 95 0
29OCT26 2.90 P 0.00 0.00 0.00 0.15 -0.01 47 0 137 0
29OCT26 3.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.27 -0.01 49 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.34 +0.01 49 0 28 0
29OCT26 3.30 P 0.00 0.00 0.00 0.42 +0.02 51 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.50 0.00 50 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.58 0.00 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.68 +0.01 53 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.77 0.00 52 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.86 -0.01 48 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.96 -0.01 52 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 1.06 -0.01 56 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.16 -0.01 60 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.26 -0.01 63 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.36 -0.01 67 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.46 -0.01 70 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.56 -0.01 73 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.66 -0.01 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.76 -0.01 79 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.86 -0.01 82 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.96 -0.01 85 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.07 0.00 100 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.32 0.00 107 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.56 -0.01 101 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.82 0.00 120 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.07 0.00 126 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.31 -0.01 118 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.56 -0.01 123 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.81 -0.01 128 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.07 0.00 147 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.32 0.00 152 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.56 -0.01 141 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV26 2.10 P 0.00 0.00 0.00 0.01 - 48 0 0 -
27NOV26 2.20 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 2.40 P 0.05 0.05 0.05 0.04 0.00 47 47 47 +47
27NOV26 2.50 P 0.07 0.07 0.07 0.06 0.00 47 15 15 +15
27NOV26 2.60 P 0.09 0.09 0.09 0.09 0.00 48 60 75 +60
27NOV26 2.70 P 0.00 0.00 0.00 0.12 0.00 47 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.15 -0.01 45 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.31 -0.01 45 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 0.00 48 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.45 +0.01 46 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.52 0.00 44 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.69 +0.01 45 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.78 -0.01 45 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.87 -0.01 44 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.97 0.00 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.06 -0.01 44 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 1.16 -0.01 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.26 -0.01 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.36 -0.01 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.46 -0.01 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.56 -0.01 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.66 -0.01 60 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.76 -0.01 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.86 -0.01 65 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.96 -0.01 67 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.07 0.00 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.32 0.00 83 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.56 -0.01 79 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.82 0.00 93 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.07 0.00 97 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.31 -0.01 92 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.56 -0.01 96 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30DEC26 2.10 P 0.00 0.00 0.00 0.02 - 46 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 -0.01 45 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.01 45 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.56 -0.02 45 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 0.00 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.72 -0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 -0.01 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.89 -0.01 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.98 -0.01 44 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 0.00 43 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 0.00 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 -0.01 43 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 -0.01 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.46 -0.01 47 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.56 -0.01 49 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 1.66 -0.01 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.76 -0.01 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.86 -0.01 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.96 -0.01 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.07 0.00 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.32 0.00 70 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.57 0.00 75 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.82 0.00 79 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.07 0.00 82 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.31 -0.01 79 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.56 -0.01 82 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.81 -0.01 86 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.07 0.00 96 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.32 0.00 100 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.56 -0.01 95 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.81 -0.01 97 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.07 0.00 109 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.31 -0.01 103 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.56 -0.01 105 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.82 0.00 117 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.06 -0.01 110 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.31 -0.01 113 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.56 -0.01 115 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.82 0.00 126 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.06 -0.01 119 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.57 0.00 132 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.07 0.00 136 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.57 0.00 140 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.06 -0.01 135 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.56 -0.01 139 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.06 -0.01 142 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.56 -0.01 145 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.06 -0.01 148 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.57 0.00 160 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.07 0.00 163 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.57 0.00 166 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.07 0.00 169 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.57 0.00 171 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.07 0.00 174 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.57 0.00 176 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.05 - 48 0 0 -
30MAR27 2.10 P 0.00 0.00 0.00 0.07 - 48 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 -0.02 46 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.45 -0.02 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.51 -0.03 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 +0.01 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 0.00 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.81 +0.02 47 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.96 +0.01 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 +0.01 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 +0.01 47 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.21 0.00 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.30 0.00 45 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.39 0.00 45 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 +0.02 49 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.58 0.00 46 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.67 0.00 45 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.77 0.00 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.87 0.00 48 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.96 -0.01 45 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 2.07 0.00 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.32 0.00 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.57 0.00 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.82 0.00 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.07 0.00 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.31 -0.01 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.56 -0.01 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.81 -0.01 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.07 0.00 75 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.32 0.00 78 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.56 -0.01 75 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.81 -0.01 77 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.07 0.00 85 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.31 -0.01 81 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.56 -0.01 83 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.82 0.00 91 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.06 -0.01 87 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.32 0.00 95 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.56 -0.01 91 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.82 0.00 98 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.06 -0.01 94 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.57 0.00 103 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.07 0.00 106 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.57 0.00 109 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.06 -0.01 107 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.56 -0.01 109 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.06 -0.01 112 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.56 -0.01 115 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.06 -0.01 117 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.57 0.00 125 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.07 0.00 128 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 - 43 0 0 -
29JUN27 2.10 P 0.16 0.16 0.16 0.22 - 42 15 15 -
29JUN27 2.20 P 0.00 0.00 0.00 0.27 0.00 42 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.38 0.00 43 0 15 0
29JUN27 2.50 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.71 0.00 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.86 0.00 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.94 0.00 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.02 -0.01 39 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.10 -0.01 37 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.19 0.00 37 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.27 -0.01 35 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.36 0.00 34 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.44 -0.01 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.53 -0.01 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.62 -0.01 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.89 -0.01 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.98 -0.01 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.08 0.00 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.77 -0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.48 -0.01 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 3.72 0.00 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.07 -0.01 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.32 -0.01 48 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.81 -0.01 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.05 -0.01 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.29 -0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.54 -0.01 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.78 -0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.03 -0.01 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.27 -0.01 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.20 - 40 0 0 -
29SEP27 2.10 P 0.00 0.00 0.00 0.25 - 41 0 0 -
29SEP27 2.20 P 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.59 0.00 39 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.73 0.00 39 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 0.80 0.00 38 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 0.88 0.00 38 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.96 0.00 38 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.04 0.00 37 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.12 0.00 36 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.20 0.00 35 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.29 0.00 35 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.37 0.00 33 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.46 0.00 32 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.63 -0.01 22 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.27 0.00 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
TOTAL PUT 287 4,036 +90
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$ 24.460
25SEP26 16.75 C 0.00 0.00 0.00 7.71 -0.40 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 7.46 -0.40 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.21 -0.40 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.96 -0.40 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.71 -0.40 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 6.46 -0.40 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.21 -0.40 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.96 -0.40 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.71 -0.40 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 5.46 -0.40 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.21 -0.40 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.96 -0.40 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.71 -0.40 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 4.46 -0.40 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.96 -0.33 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 3.46 -0.33 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.96 -0.33 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 2.46 -0.33 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.96 -0.33 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.47 -0.33 41 0 0 0
25SEP26 23.50 C 0.94 0.94 0.94 1.00 -0.35 42 12 27 +12
25SEP26 24.00 C 0.00 0.00 0.00 0.59 -0.34 42 0 42 0
25SEP26 24.50 C 0.25 0.25 0.25 0.28 -0.27 41 2 60 0
25SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.21 41 0 4 0
25SEP26 25.50 C 0.00 0.00 0.00 0.04 -0.12 44 0 30 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 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 85 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.47 -0.39 99 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.97 -0.39 90 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.47 -0.39 81 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.97 -0.39 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.47 -0.39 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.97 -0.39 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.47 -0.39 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.47 -0.32 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.48 -0.32 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.53 -0.33 38 0 0 0
29SEP26 24.00 C 0.78 0.78 0.70 0.74 -0.32 37 30 122 +30
29SEP26 25.00 C 0.41 0.41 0.27 0.27 -0.22 38 105 162 -50
29SEP26 26.00 C 0.07 0.07 0.07 0.07 -0.12 39 100 162 +12
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 102 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.97 -0.39 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.72 -0.39 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 6.47 -0.39 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 6.22 -0.39 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.97 -0.39 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.72 -0.39 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 5.47 -0.39 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 5.22 -0.39 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.97 -0.39 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.72 -0.39 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 4.48 -0.39 53 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.98 -0.32 47 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 3.48 -0.32 41 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.98 -0.33 35 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 2.50 -0.33 39 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 2.03 -0.33 38 0 0 0
02OCT26 23.00 C 1.46 1.53 1.46 1.59 -0.33 38 30 30 +30
02OCT26 23.50 C 1.13 1.13 1.13 1.18 -0.36 37 15 30 +15
02OCT26 24.00 C 0.00 0.00 0.00 0.84 -0.32 37 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.57 -0.28 37 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.37 -0.24 38 0 100 0
02OCT26 25.50 C 0.00 0.00 0.00 0.23 -0.19 38 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.13 -0.14 38 0 0 0
02OCT26 26.50 C 0.07 0.07 0.07 0.07 -0.10 38 100 100 +100
02OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.06 39 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.51 -0.40 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.97 -0.43 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.48 -0.43 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.97 -0.45 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.49 -0.46 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.03 -0.44 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.60 -0.40 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.70 -0.34 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.88 -0.33 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.16 -0.32 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.54 -0.30 41 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.05 -0.28 41 0 43 0
29OCT26 26.00 C 0.70 0.74 0.70 0.70 -0.22 41 500 571 +500
29OCT26 27.00 C 0.00 0.00 0.00 0.48 -0.18 42 0 65 0
29OCT26 28.00 C 0.31 0.31 0.31 0.30 -0.14 42 45 51 +45
29OCT26 29.00 C 0.00 0.00 0.00 0.18 -0.10 42 0 100 0
29OCT26 30.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.53 -0.39 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.07 -0.39 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.64 -0.33 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.18 -0.34 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.67 -0.39 40 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.22 -0.40 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.85 -0.35 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.06 -0.32 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.34 -0.30 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.63 -0.33 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.09 -0.29 43 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.65 -0.25 44 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.28 -0.22 44 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.98 -0.19 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.75 -0.16 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.55 -0.14 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.40 -0.12 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.29 -0.09 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.21 -0.07 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.69 -0.35 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.26 -0.33 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.81 -0.33 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.33 -0.38 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.96 -0.32 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.55 -0.32 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.16 -0.25 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.38 -0.33 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.73 -0.30 45 0 0 0
30DEC26 23.00 C 3.04 3.04 3.04 3.06 -0.32 43 15 15 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.54 -0.30 44 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.09 -0.27 44 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 1.71 -0.24 44 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.40 -0.22 45 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.15 -0.18 45 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.92 -0.18 45 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 -0.14 46 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.58 -0.12 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.11 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 -0.09 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.08 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.15 -0.32 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.74 -0.32 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.35 -0.31 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.93 -0.34 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.56 -0.34 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.23 -0.31 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.88 -0.31 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.23 -0.24 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.63 -0.23 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.10 -0.21 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.59 -0.32 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.13 -0.32 45 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.75 -0.29 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.40 -0.23 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.10 -0.22 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.86 -0.20 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.63 -0.20 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.41 -0.20 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.22 -0.18 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.05 -0.17 46 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 -0.12 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.78 -0.11 46 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.59 -0.35 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.23 -0.34 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.87 -0.34 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.53 -0.32 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.20 -0.31 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.87 -0.31 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.56 -0.24 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.96 -0.24 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.41 -0.28 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.91 -0.22 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.43 -0.23 47 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.99 -0.22 46 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.61 -0.21 47 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 3.27 -0.22 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.95 -0.24 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.72 -0.17 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.44 -0.16 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.23 -0.12 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.00 -0.11 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.80 -0.10 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.62 -0.04 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.45 -0.04 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.89 -0.33 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.55 -0.32 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.21 -0.36 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.88 -0.33 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.57 -0.28 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.27 -0.31 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.97 -0.27 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.43 -0.24 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.89 -0.28 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.41 -0.31 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.98 -0.30 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.57 -0.37 47 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 4.21 -0.29 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.87 -0.28 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.64 -0.20 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.33 -0.22 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.06 -0.21 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.81 -0.21 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.56 -0.22 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.35 -0.19 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.16 -0.19 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.97 -0.19 48 0 0 0
TOTAL CALL 954 4,305 +709
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
25SEP26 23.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 16 0
25SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 31 0
25SEP26 24.50 P 0.00 0.00 0.00 0.32 +0.05 41 0 115 0
25SEP26 25.00 P 0.00 0.00 0.00 0.66 +0.15 44 0 53 0
25SEP26 25.50 P 1.16 1.16 1.16 1.07 +0.20 42 15 40 -15
25SEP26 26.00 P 0.00 0.00 0.00 1.54 +0.26 0 0 60 0
25SEP26 26.50 P 0.00 0.00 0.00 2.04 +0.30 0 0 40 0
25SEP26 27.00 P 0.00 0.00 0.00 2.54 +0.32 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.04 +0.32 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.54 +0.32 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.04 +0.32 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.54 +0.32 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.12 +0.40 162 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.59 +0.37 158 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.12 +0.40 185 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.62 +0.40 195 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.10 +0.38 194 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.62 +0.40 214 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.12 +0.40 224 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.62 +0.40 234 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.12 +0.40 243 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.60 +0.38 240 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.10 +0.38 248 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 10.61 +0.39 264 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 50 0
29SEP26 24.00 P 0.31 0.38 0.30 0.30 +0.04 40 195 296 +80
29SEP26 25.00 P 0.88 0.88 0.88 0.82 +0.12 40 15 320 -13
29SEP26 26.00 P 0.00 0.00 0.00 1.60 +0.21 39 0 121 0
29SEP26 27.00 P 0.00 0.00 0.00 2.55 +0.29 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.54 +0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.54 +0.32 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.60 +0.38 96 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.62 +0.40 114 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.62 +0.40 125 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.62 +0.40 137 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.60 +0.38 141 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.61 +0.39 155 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 39 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
02OCT26 24.00 P 0.42 0.42 0.42 0.38 +0.03 38 10 10 +10
02OCT26 24.50 P 0.00 0.00 0.00 0.61 +0.07 39 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.92 +0.13 40 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 1.26 +0.16 39 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 1.65 +0.19 38 0 15 0
02OCT26 26.50 P 0.00 0.00 0.00 2.09 +0.22 37 0 9 0
02OCT26 27.00 P 0.00 0.00 0.00 2.56 +0.26 37 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.05 +0.29 39 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 3.54 +0.30 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.04 +0.31 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 4.54 +0.32 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.12 +0.40 78 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 5.60 +0.38 79 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.12 +0.40 89 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 6.62 +0.40 94 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.10 +0.38 94 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 7.62 +0.40 103 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.12 +0.40 108 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 8.62 +0.40 112 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.12 +0.40 117 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 9.60 +0.38 116 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 10.10 +0.38 120 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 10.61 +0.39 127 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.36 0.00 42 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 0.65 +0.02 42 0 68 0
29OCT26 24.00 P 1.13 1.13 1.13 1.07 +0.05 43 5 43 +2
29OCT26 25.00 P 1.68 1.68 1.68 1.59 +0.07 43 15 61 -15
29OCT26 26.00 P 0.00 0.00 0.00 2.20 +0.10 42 0 83 0
29OCT26 27.00 P 0.00 0.00 0.00 2.94 +0.15 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.77 +0.19 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.66 +0.22 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.70 +0.36 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.68 +0.40 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.66 +0.42 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.64 +0.42 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.60 +0.38 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.61 +0.39 68 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 0.00 45 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.17 0.00 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.23 0.00 45 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.31 0.00 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.50 +0.01 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.78 +0.03 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.13 +0.03 45 0 0 0
27NOV26 24.00 P 1.65 1.65 1.65 1.58 +0.06 45 15 15 +15
27NOV26 25.00 P 0.00 0.00 0.00 2.12 +0.10 45 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.74 +0.12 45 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.40 +0.14 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.15 +0.17 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.01 +0.17 46 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.87 +0.19 47 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.76 +0.24 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.75 +0.33 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.64 +0.30 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.61 +0.33 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.61 +0.37 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 0.00 45 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.55 +0.01 46 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 +0.03 46 0 15 0
30DEC26 22.00 P 1.16 1.16 1.16 1.12 +0.02 45 15 18 +14
30DEC26 23.00 P 1.58 1.58 1.55 1.51 +0.06 45 90 111 +90
30DEC26 24.00 P 2.00 2.09 2.00 1.97 +0.01 45 47 114 +47
30DEC26 25.00 P 2.57 2.57 2.57 2.55 +0.09 46 30 60 +30
30DEC26 26.00 P 0.00 0.00 0.00 3.15 +0.12 46 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 +0.15 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.53 +0.13 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.33 +0.15 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.13 +0.15 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.00 +0.20 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.88 +0.23 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.78 +0.24 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.70 +0.26 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.66 +0.29 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.88 +0.05 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 +0.04 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.16 +0.06 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.50 +0.07 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.91 +0.10 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.34 +0.10 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.84 +0.11 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.40 +0.11 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.00 +0.11 47 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.65 +0.12 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.34 +0.12 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.06 +0.13 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.84 +0.16 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.64 +0.18 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.46 +0.14 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.30 +0.21 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.16 +0.22 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.05 +0.24 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 +0.02 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.18 +0.04 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.33 +0.05 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.52 +0.08 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.67 +0.06 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.09 +0.11 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.49 +0.09 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.96 +0.09 47 0 1 0
29JUN27 24.00 P 3.51 3.51 3.51 3.53 +0.15 47 30 280 +30
29JUN27 25.00 P 4.11 4.11 4.11 4.12 +0.18 48 9 559 +9
29JUN27 26.00 P 0.00 0.00 0.00 4.72 +0.13 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.30 +0.08 47 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.98 +0.13 47 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.70 +0.14 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.44 +0.11 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.21 +0.17 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.00 +0.18 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.81 +0.19 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.64 +0.20 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.48 +0.20 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.17 +0.01 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.34 +0.04 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.50 +0.04 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.65 -0.02 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.83 +0.03 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.01 +0.02 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.22 +0.05 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.65 +0.06 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.12 +0.10 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.61 +0.10 47 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.14 +0.09 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.71 +0.10 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.33 +0.12 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.03 +0.19 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.66 +0.15 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.34 +0.13 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.07 +0.14 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.82 +0.15 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.58 +0.16 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.37 +0.17 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.16 +0.14 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.04 +0.24 49 0 0 0
TOTAL PUT 491 4,118 +284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZTE - ZTE CLOSING PRICE HK$ 22.600
25SEP26 16.25 C 0.00 0.00 0.00 6.35 -0.64 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 6.13 -0.61 214 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 5.88 -0.61 205 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 5.63 -0.61 196 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.35 -0.64 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.10 -0.64 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 4.85 -0.64 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 4.60 -0.64 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.35 -0.64 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.10 -0.64 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 3.85 -0.64 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 3.60 -0.64 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.35 -0.64 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.10 -0.64 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 2.85 -0.64 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 2.60 -0.64 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.10 -0.65 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 1.61 -0.64 49 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 1.13 -0.63 47 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.70 -0.58 46 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.36 -0.48 45 0 84 0
25SEP26 23.00 C 0.00 0.00 0.00 0.15 -0.35 45 0 104 0
25SEP26 23.50 C 0.00 0.00 0.00 0.05 -0.23 46 0 78 0
25SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.11 50 0 21 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.13 -0.62 119 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.63 -0.62 109 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.11 -0.64 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.61 -0.64 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.11 -0.64 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.61 -0.64 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.11 -0.64 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.61 -0.64 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.65 -0.63 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 -0.55 40 0 25 0
29SEP26 23.00 C 0.33 0.33 0.33 0.30 -0.37 40 40 440 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.18 41 0 732 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.07 43 0 217 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 361 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 0 180 0
02OCT26 16.50 C 0.00 0.00 0.00 6.13 -0.62 94 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 5.88 -0.62 90 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 5.63 -0.62 86 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 5.36 -0.64 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 5.11 -0.64 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 4.86 -0.64 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 4.61 -0.65 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 4.36 -0.65 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 4.11 -0.65 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 3.86 -0.65 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 3.62 -0.64 48 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 3.37 -0.64 44 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 3.12 -0.64 41 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 2.88 -0.64 44 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 2.63 -0.64 41 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 2.16 -0.63 42 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 1.71 -0.62 42 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 1.30 -0.59 41 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.93 -0.52 40 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.65 -0.45 41 0 0 0
02OCT26 23.00 C 0.66 0.66 0.55 0.44 -0.37 42 31 31 +31
02OCT26 23.50 C 0.46 0.46 0.36 0.28 -0.30 43 91 84 +69
02OCT26 24.00 C 0.31 0.31 0.31 0.16 -0.24 42 32 47 +32
02OCT26 24.50 C 0.00 0.00 0.00 0.09 -0.17 42 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.12 43 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.03 -0.08 44 0 15 0
02OCT26 26.00 C 0.04 0.04 0.04 0.02 -0.04 46 100 100 +100
02OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.13 -0.67 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.65 -0.67 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.17 -0.66 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.74 -0.52 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.29 -0.47 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.85 -0.59 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.44 -0.56 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.04 -0.54 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.33 -0.48 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.67 -0.47 47 0 0 0
29OCT26 23.00 C 1.33 1.33 1.33 1.20 -0.33 47 5 32 +5
29OCT26 24.00 C 0.84 0.84 0.84 0.86 -0.26 49 2 74 0
29OCT26 25.00 C 0.78 0.78 0.78 0.60 -0.19 49 23 61 0
29OCT26 26.00 C 0.00 0.00 0.00 0.39 -0.16 49 0 215 0
29OCT26 27.00 C 0.33 0.33 0.33 0.25 -0.11 49 20 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.15 -0.08 48 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 6.21 -0.61 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.77 -0.60 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.33 -0.57 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.98 -0.51 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.54 -0.46 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.11 -0.48 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.81 -0.39 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.44 -0.52 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.71 -0.55 47 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.16 -0.41 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.71 -0.35 48 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.34 -0.29 48 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 1.06 -0.21 49 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.81 -0.19 50 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.61 -0.18 50 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.45 -0.15 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.33 -0.12 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.24 -0.09 50 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.17 -0.07 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 6.50 -0.50 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.01 -0.55 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.58 -0.52 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.20 -0.45 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.79 -0.51 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.41 -0.49 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.09 -0.41 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.76 -0.46 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.08 -0.56 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.56 -0.41 46 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 2.11 -0.37 47 0 19 0
30DEC26 24.00 C 1.89 1.89 1.89 1.75 -0.30 48 15 75 0
30DEC26 25.00 C 1.56 1.56 1.56 1.44 -0.24 48 15 100 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.19 -0.23 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 0.95 -0.23 49 0 0 0
30DEC26 28.00 C 0.82 0.82 0.82 0.75 -0.20 49 3 48 +3
30DEC26 29.00 C 0.00 0.00 0.00 0.60 -0.16 49 0 0 0
30DEC26 30.00 C 0.65 0.65 0.65 0.47 -0.14 49 1 3 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.37 -0.11 49 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 -0.10 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.08 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.06 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.05 48 0 338 0
30MAR27 16.50 C 0.00 0.00 0.00 6.97 -0.49 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.58 -0.50 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.33 -0.40 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.92 -0.44 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.63 -0.38 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 -0.33 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.99 -0.35 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.68 -0.35 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.10 -0.36 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.50 -0.45 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.08 -0.41 48 0 0 0
30MAR27 24.00 C 2.75 2.75 2.75 2.72 -0.35 48 10 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.40 -0.30 49 0 1,410 0
30MAR27 26.00 C 2.10 2.10 2.10 2.10 -0.27 49 1 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.86 -0.26 50 0 27 0
30MAR27 28.00 C 0.00 0.00 0.00 1.62 -0.24 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.40 -0.26 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.21 -0.26 49 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.02 -0.26 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.90 -0.18 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 -0.19 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 -0.17 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 -0.15 49 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 7.42 -0.54 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.00 -0.61 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.77 -0.49 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.44 -0.35 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.14 -0.32 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.84 -0.31 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.44 -0.44 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.28 -0.32 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.76 -0.32 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.30 -0.28 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.89 -0.29 50 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 3.42 -0.33 49 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 3.17 -0.24 51 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 2.88 -0.21 51 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.58 -0.28 51 0 45 0
29JUN27 28.00 C 0.00 0.00 0.00 2.30 -0.27 51 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 2.07 -0.25 51 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.86 -0.21 51 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.66 -0.21 51 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.49 -0.18 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.34 -0.17 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.19 -0.17 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.07 -0.14 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.69 -0.54 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.37 -0.53 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.06 -0.53 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.75 -0.52 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.48 -0.48 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.20 -0.49 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.93 -0.49 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.63 -0.51 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.16 -0.36 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.70 -0.38 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.32 -0.35 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.97 -0.33 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.69 -0.28 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.40 -0.34 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.12 -0.34 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.87 -0.30 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.63 -0.29 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.39 -0.29 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.20 -0.25 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.02 -0.24 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.83 -0.24 51 0 0 0
TOTAL CALL 389 10,106 +256
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 102 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 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 52 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
25SEP26 22.00 P 0.08 0.08 0.08 0.09 +0.05 45 5 120 +5
25SEP26 22.50 P 0.00 0.00 0.00 0.26 +0.14 46 0 105 0
25SEP26 23.00 P 0.00 0.00 0.00 0.55 +0.27 46 0 12 0
25SEP26 23.50 P 0.00 0.00 0.00 0.93 +0.39 40 0 38 0
25SEP26 24.00 P 0.00 0.00 0.00 1.41 +0.51 46 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.90 +0.60 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 2.40 +0.63 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.90 +0.64 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 3.40 +0.64 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.90 +0.64 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 4.40 +0.64 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.90 +0.64 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 5.40 +0.64 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.90 +0.64 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 6.40 +0.64 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.90 +0.64 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 7.40 +0.64 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.90 +0.64 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 8.40 +0.64 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.90 +0.64 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 9.40 +0.64 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.90 +0.64 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 10.40 +0.64 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 10.90 +0.64 0 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 89 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 159 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 76 0
29SEP26 22.00 P 0.23 0.23 0.23 0.22 +0.09 40 3 294 0
29SEP26 23.00 P 0.57 0.59 0.57 0.71 +0.26 41 7 64 -7
29SEP26 24.00 P 0.00 0.00 0.00 1.47 +0.42 41 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.41 +0.58 42 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.40 +0.63 0 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.40 +0.64 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.40 +0.64 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.40 +0.64 0 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.40 +0.64 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.40 +0.64 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.40 +0.64 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.40 +0.64 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.40 +0.64 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.40 +0.64 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
02OCT26 21.50 P 0.15 0.15 0.15 0.19 +0.06 42 3 3 +3
02OCT26 22.00 P 0.00 0.00 0.00 0.33 +0.10 42 0 0 0
02OCT26 22.50 P 0.38 0.41 0.38 0.55 +0.18 42 30 45 +25
02OCT26 23.00 P 0.00 0.00 0.00 0.84 +0.27 43 0 60 0
02OCT26 23.50 P 0.00 0.00 0.00 1.16 +0.30 42 0 15 0
02OCT26 24.00 P 0.00 0.00 0.00 1.54 +0.36 41 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 1.97 +0.44 41 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 2.43 +0.52 41 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 2.91 +0.56 41 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 3.40 +0.59 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 3.90 +0.62 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 4.40 +0.63 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 4.90 +0.56 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 5.40 +0.57 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 5.90 +0.57 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 6.40 +0.64 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 6.90 +0.64 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 7.40 +0.64 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 7.90 +0.64 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 8.40 +0.64 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 8.90 +0.64 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 9.40 +0.64 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 9.90 +0.64 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 10.40 +0.64 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 10.90 +0.64 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 +0.04 49 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.20 +0.05 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.28 +0.07 48 0 45 0
29OCT26 20.00 P 0.00 0.00 0.00 0.38 +0.09 48 0 220 0
29OCT26 21.00 P 0.53 0.53 0.53 0.66 +0.14 48 5 309 +5
29OCT26 22.00 P 0.99 1.02 0.99 1.05 +0.19 48 18 425 +3
29OCT26 23.00 P 1.60 1.60 1.60 1.61 +0.29 50 1 631 +1
29OCT26 24.00 P 0.00 0.00 0.00 2.25 +0.37 51 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.92 +0.43 49 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.72 +0.39 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.66 +0.61 53 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.63 +0.56 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.50 +0.48 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.51 +0.56 61 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 8.41 +0.46 52 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 9.42 +0.56 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.40 +0.52 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.43 +0.57 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.40 +0.59 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 +0.06 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.37 +0.06 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.47 +0.08 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.59 +0.09 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.73 +0.10 49 0 568 0
27NOV26 21.00 P 0.00 0.00 0.00 1.08 +0.14 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.54 +0.20 49 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.09 +0.27 50 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.71 +0.32 51 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.37 +0.33 50 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.13 +0.48 51 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.93 +0.38 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.77 +0.39 51 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 6.67 +0.41 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.58 +0.42 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.54 +0.44 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.55 +0.54 58 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 10.51 +0.51 59 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 11.43 +0.47 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.45 +0.62 60 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.05 48 0 30 0
30DEC26 18.00 P 0.42 0.42 0.42 0.48 +0.09 48 15 30 +15
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.08 48 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 +0.08 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 +0.09 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 +0.11 48 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 +0.16 48 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.91 +0.21 49 0 43 0
30DEC26 23.00 P 2.29 2.33 2.26 2.47 +0.26 50 105 210 +105
30DEC26 24.00 P 2.78 2.85 2.78 3.06 +0.28 49 30 149 +30
30DEC26 25.00 P 0.00 0.00 0.00 3.65 +0.23 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.38 +0.29 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.17 +0.36 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.05 +0.41 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.88 +0.38 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.75 +0.41 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.66 +0.46 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.59 +0.46 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.59 +0.54 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.49 +0.48 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.45 +0.51 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.05 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 +0.05 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 +0.07 48 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 +0.12 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 +0.07 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 +0.10 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.56 +0.14 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.77 +0.16 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.23 +0.20 50 0 15 0
30MAR27 22.00 P 2.65 2.69 2.65 2.75 +0.19 50 18 68 +18
30MAR27 23.00 P 3.23 3.23 3.23 3.32 +0.21 50 10 90 0
30MAR27 24.00 P 0.00 0.00 0.00 3.94 +0.23 51 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.40 +0.09 48 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.11 +0.20 48 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.86 +0.26 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.67 +0.31 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.43 +0.30 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.25 +0.31 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.13 +0.33 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.94 +0.28 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.84 +0.29 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.76 +0.38 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.81 +0.50 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.13 +0.05 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.28 +0.06 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.47 +0.10 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.67 +0.15 50 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 +0.14 50 0 5 0
29JUN27 19.00 P 0.00 0.00 0.00 2.05 +0.14 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.29 +0.17 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.52 +0.15 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.02 +0.21 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.53 +0.20 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.11 +0.19 49 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.69 +0.19 49 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.35 +0.25 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.02 +0.21 49 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 6.76 +0.24 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.50 +0.24 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.28 +0.26 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.07 +0.28 50 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.91 +0.30 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.81 +0.40 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.65 +0.40 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.41 +0.31 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.27 +0.28 51 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.54 +0.11 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.73 +0.13 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.91 +0.12 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.11 +0.13 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.32 +0.14 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.54 +0.13 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.78 +0.16 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.03 +0.18 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.53 +0.19 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.07 +0.18 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.72 +0.26 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.30 +0.22 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.99 +0.27 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.62 +0.17 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.31 +0.21 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.09 +0.21 51 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.85 +0.22 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.73 +0.34 52 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.34 +0.41 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.14 +0.41 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.94 +0.41 50 0 0 0
TOTAL PUT 250 9,131 +203
ALL CONTRACTS TOTAL 779,497 22,113,551 +145,827
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED